CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	37.14	38.00	37.14	37.60	37.60	0.19%	228,466
Mar 19, 2026	38.71	38.71	37.53	37.53	37.53	-2.42%	230
Mar 18, 2026	38.45	38.46	38.36	38.46	38.46	-1.81%	3,063
Mar 17, 2026	39.34	39.34	38.91	39.17	39.17	-1.21%	102
Mar 16, 2026	40.50	40.50	39.65	39.65	39.65	-2.36%	25
Mar 13, 2026	40.60	40.61	40.60	40.61	40.61	2.01%	47
Mar 12, 2026	39.97	39.97	39.81	39.81	39.81	2.02%	171
Mar 11, 2026	39.02	39.02	39.02	39.02	39.02	-0.86%	160
Mar 10, 2026	39.80	39.80	39.36	39.36	39.36	-2.48%	2,890
Mar 9, 2026	40.50	40.57	40.36	40.36	40.36	-0.84%	11,861
Mar 6, 2026	40.70	40.70	40.70	40.70	40.70	-2.12%	90
Mar 5, 2026	41.32	41.58	41.32	41.58	41.58	-1.40%	127
Mar 4, 2026	41.84	42.17	41.84	42.17	42.17	-0.54%	311
Mar 3, 2026	42.30	42.40	42.30	42.40	42.40	0.90%	673
Mar 2, 2026	40.73	42.02	40.73	42.02	42.02	3.17%	317
Feb 27, 2026	40.73	40.73	40.73	40.73	40.73	1.90%	240
Feb 26, 2026	40.04	40.04	39.97	39.97	39.97	2.46%	657
Feb 25, 2026	39.01	39.01	39.01	39.01	39.01	2.58%	120
Feb 24, 2026	37.81	38.03	37.80	38.03	38.03	-4.38%	247
Feb 23, 2026	39.89	40.00	39.70	39.77	39.77	0.38%	3,260
Feb 20, 2026	39.62	39.62	39.62	39.62	39.62	-1.64%	220
Feb 19, 2026	40.30	40.44	40.28	40.28	40.28	-1.01%	195
Feb 18, 2026	40.69	40.69	40.69	40.69	40.69	-0.27%	140
Feb 13, 2026	40.98	40.98	40.80	40.80	40.80	0.84%	154
Feb 12, 2026	40.01	40.98	40.01	40.46	40.46	1.89%	1,091
Feb 11, 2026	39.10	39.71	39.08	39.71	39.71	1.30%	4,115
Feb 10, 2026	38.95	40.01	38.95	39.20	39.20	-0.96%	2,401
Feb 9, 2026	40.48	40.57	39.24	39.58	39.58	-2.89%	289
Feb 6, 2026	40.76	40.76	40.76	40.76	40.76	1.85%	630
Feb 5, 2026	39.81	40.02	39.81	40.02	40.02	1.37%	1,423
Feb 4, 2026	40.54	40.54	39.48	39.48	39.48	-1.45%	360
Feb 3, 2026	40.01	40.06	40.01	40.06	40.06	1.24%	5,077
Feb 2, 2026	39.31	39.60	39.31	39.57	39.57	0.66%	2,383
Jan 30, 2026	38.75	39.34	38.75	39.31	39.31	2.18%	594
Jan 29, 2026	38.47	38.47	38.47	38.47	38.47	0.21%	510
Jan 28, 2026	37.14	38.56	37.14	38.39	38.39	3.01%	2,316
Jan 27, 2026	39.70	40.33	37.18	37.27	37.27	-15.35%	4,615
Jan 26, 2026	44.00	44.03	44.00	44.03	44.03	0.62%	700
Jan 23, 2026	43.36	43.76	43.36	43.76	43.76	0.69%	1,240
Jan 22, 2026	43.88	43.88	43.28	43.46	43.46	0.05%	1,585
Jan 21, 2026	43.53	43.53	43.44	43.44	43.44	1.50%	210
Jan 20, 2026	44.38	44.38	41.27	42.80	42.57	1.23%	2,108
Jan 19, 2026	42.46	42.46	42.28	42.28	42.05	0.45%	240
Jan 16, 2026	43.70	43.70	42.09	42.09	41.86	-3.20%	1,359
Jan 15, 2026	43.48	43.48	43.48	43.48	43.24	1.45%	80
Jan 14, 2026	43.08	43.37	42.70	42.86	42.62	-0.74%	2,276
Jan 13, 2026	43.52	43.52	43.18	43.18	42.94	-0.12%	352
Jan 12, 2026	42.60	43.23	42.60	43.23	42.99	0.58%	671
Jan 9, 2026	43.16	43.16	42.98	42.98	42.74	-0.90%	270
Jan 8, 2026	43.23	43.69	43.23	43.37	43.13	0.95%	831