CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	41.59	41.59	40.01	40.01	40.01	-3.33%	454
Dec 2, 2025	41.39	41.39	41.39	41.39	41.39	-2.13%	130
Dec 1, 2025	43.18	43.18	42.29	42.29	42.29	-1.08%	323
Nov 28, 2025	42.67	42.84	42.67	42.75	42.75	0.14%	1,495
Nov 27, 2025	42.69	42.69	42.69	42.69	42.69	-0.19%	430
Nov 26, 2025	42.69	42.77	42.69	42.77	42.77	1.45%	27
Nov 25, 2025	41.60	42.16	41.60	42.16	42.16	0.62%	90
Nov 24, 2025	42.12	42.22	41.90	41.90	41.90	-0.12%	1,340
Nov 21, 2025	40.00	41.95	40.00	41.95	41.95	3.02%	7,155
Nov 19, 2025	41.04	41.04	40.72	40.72	40.72	-1.55%	116
Nov 18, 2025	41.54	41.54	41.20	41.36	41.36	-0.43%	330
Nov 17, 2025	41.31	41.60	41.31	41.54	41.54	0.75%	192
Nov 14, 2025	41.44	41.44	41.23	41.23	41.23	-1.74%	1,660
Nov 13, 2025	42.21	42.23	41.96	41.96	41.96	-1.32%	1,166
Nov 12, 2025	43.09	43.09	42.52	42.52	42.52	1.53%	295
Nov 11, 2025	41.48	41.88	41.48	41.88	41.88	1.75%	1,878
Nov 10, 2025	41.00	41.25	41.00	41.16	41.16	-1.79%	4,108
Nov 7, 2025	42.41	42.41	41.91	41.91	41.91	-0.29%	1,665
Nov 6, 2025	42.62	42.62	42.03	42.03	42.03	-0.24%	687
Nov 5, 2025	42.00	42.23	42.00	42.13	42.13	0.07%	375
Nov 4, 2025	42.50	42.51	42.10	42.10	42.10	0.81%	2,387
Nov 3, 2025	41.79	41.79	41.60	41.76	41.76	-0.07%	65
Oct 31, 2025	41.82	41.82	41.00	41.79	41.79	1.43%	1,943
Oct 30, 2025	41.36	42.34	41.20	41.20	41.20	-7.83%	6,296
Oct 29, 2025	45.24	45.24	44.70	44.70	44.70	1.80%	19
Oct 28, 2025	45.28	45.28	43.80	43.91	43.91	-0.43%	525
Oct 27, 2025	43.50	44.10	43.50	44.10	44.10	0.16%	2,095
Oct 24, 2025	43.90	44.16	43.90	44.03	44.03	1.10%	418
Oct 23, 2025	43.52	43.64	43.41	43.55	43.55	-2.22%	3,620
Oct 22, 2025	44.32	44.54	43.53	44.54	44.54	-0.29%	438
Oct 21, 2025	44.60	44.71	44.47	44.67	44.43	1.20%	1,186
Oct 20, 2025	44.58	44.58	43.83	44.14	43.90	-0.99%	6,060
Oct 17, 2025	44.84	44.84	44.58	44.58	44.34	0.65%	382
Oct 16, 2025	44.31	44.63	44.29	44.29	44.05	0.96%	217
Oct 15, 2025	43.60	44.28	43.41	43.87	43.63	1.06%	441
Oct 14, 2025	43.41	43.41	43.41	43.41	43.17	1.45%	190
Oct 13, 2025	43.00	43.20	42.79	42.79	42.56	0.16%	433
Oct 10, 2025	42.63	43.00	42.63	42.72	42.49	3.89%	310
Oct 9, 2025	41.40	41.40	41.12	41.12	40.90	0.17%	586
Oct 8, 2025	41.05	41.05	41.05	41.05	40.83	-0.10%	150
Oct 7, 2025	41.04	41.09	41.04	41.09	40.87	0.66%	1,198
Oct 6, 2025	41.20	41.20	40.82	40.82	40.60	-0.87%	217
Oct 3, 2025	41.68	41.68	41.18	41.18	40.96	-0.22%	134
Oct 2, 2025	41.39	41.39	41.15	41.27	41.05	0.71%	2,372
Oct 1, 2025	40.00	41.04	40.00	40.98	40.76	2.45%	1,016
Sep 30, 2025	39.96	40.08	39.96	40.00	39.78	-0.25%	1,183
Sep 29, 2025	40.55	40.55	40.10	40.10	39.88	-0.59%	215
Sep 26, 2025	39.88	40.34	39.88	40.34	40.12	0.72%	970
Sep 25, 2025	40.05	40.20	40.05	40.05	39.83	-1.16%	43
Sep 24, 2025	40.65	40.65	40.52	40.52	40.30	0.55%	664