CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	42.56	1.23%	2,108
Jan 19, 2026	42.46	42.46	42.28	42.28	42.04	0.45%	240
Jan 16, 2026	43.70	43.70	42.09	42.09	41.85	-3.20%	1,359
Jan 15, 2026	43.48	43.48	43.48	43.48	43.23	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
Jan 7, 2026	43.60	43.60	42.96	42.96	42.72	-1.06%	140
Jan 6, 2026	43.21	43.48	43.21	43.42	43.17	-0.12%	492
Jan 5, 2026	42.81	43.61	42.81	43.47	43.22	-0.48%	62
Jan 2, 2026	43.74	43.74	43.68	43.68	43.43	-0.14%	141
Dec 30, 2025	43.72	43.74	43.72	43.74	43.49	-1.60%	190
Dec 29, 2025	44.60	44.60	44.45	44.45	44.20	1.11%	123
Dec 26, 2025	43.07	44.09	43.07	43.96	43.71	2.07%	608
Dec 23, 2025	43.07	43.07	43.07	43.07	42.83	-1.60%	230
Dec 22, 2025	43.25	43.87	42.99	43.77	43.52	1.20%	4,241
Dec 19, 2025	43.25	43.25	43.25	43.25	43.01	0.39%	70
Dec 18, 2025	43.08	43.08	43.08	43.08	42.84	0.51%	50
Dec 17, 2025	42.52	42.86	42.52	42.86	42.62	0.14%	117
Dec 16, 2025	43.44	43.44	42.41	42.80	42.56	-0.56%	530
Dec 15, 2025	43.13	43.18	43.04	43.04	42.80	-0.16%	50
Dec 12, 2025	43.60	43.60	42.64	43.11	42.87	-0.65%	1,100
Dec 11, 2025	43.57	43.57	43.39	43.39	43.14	0.60%	489
Dec 10, 2025	43.15	43.16	43.13	43.13	42.89	1.22%	1,330
Dec 9, 2025	43.14	43.71	42.61	42.61	42.37	2.75%	789
Dec 8, 2025	40.93	41.55	40.80	41.47	41.24	1.22%	462
Dec 5, 2025	40.80	41.04	40.70	40.97	40.74	1.04%	1,033
Dec 4, 2025	39.96	40.55	39.55	40.55	40.32	1.35%	598
Dec 3, 2025	41.59	41.59	40.01	40.01	39.78	-3.33%	454
Dec 2, 2025	41.39	41.39	41.39	41.39	41.16	-2.13%	130
Dec 1, 2025	43.18	43.18	42.29	42.29	42.05	-1.08%	323
Nov 28, 2025	42.67	42.84	42.67	42.75	42.51	0.14%	1,495
Nov 27, 2025	42.69	42.69	42.69	42.69	42.45	-0.19%	430
Nov 26, 2025	42.69	42.77	42.69	42.77	42.53	1.45%	27
Nov 25, 2025	41.60	42.16	41.60	42.16	41.92	0.62%	90