CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	61.36	61.49	61.16	61.49	61.49	1.89%	625
Aug 25, 2025	60.78	61.06	60.35	60.35	60.35	-1.32%	518
Aug 22, 2025	61.56	62.16	60.94	61.16	61.16	-1.05%	2,827
Aug 21, 2025	60.27	61.81	60.27	61.81	61.81	1.68%	40
Aug 20, 2025	60.82	61.23	60.59	60.79	60.79	0.43%	355
Aug 19, 2025	60.58	60.58	60.35	60.53	60.53	0.48%	111
Aug 18, 2025	59.03	60.34	59.03	60.24	60.24	3.03%	1,040
Aug 15, 2025	58.06	58.55	57.95	58.47	58.47	2.49%	880
Aug 14, 2025	55.93	57.37	55.93	57.05	57.05	1.44%	1,133
Aug 13, 2025	55.97	56.24	55.97	56.24	56.24	0.79%	130
Aug 12, 2025	56.21	56.21	55.62	55.80	55.80	-0.55%	443
Aug 11, 2025	56.10	56.65	56.10	56.11	56.11	1.21%	2,578
Aug 8, 2025	54.70	55.50	54.70	55.44	55.44	2.61%	335
Aug 7, 2025	54.66	54.66	53.82	54.03	54.03	-1.03%	385
Aug 6, 2025	54.63	54.98	54.09	54.59	54.59	-0.69%	255
Aug 5, 2025	53.55	55.00	53.54	54.97	54.97	2.31%	570
Aug 4, 2025	54.15	54.63	53.41	53.73	53.73	0.47%	1,684
Aug 1, 2025	54.35	54.35	53.35	53.48	53.48	-4.00%	1,950
Jul 31, 2025	54.98	58.95	54.98	55.71	55.71	3.65%	7,564
Jul 30, 2025	51.63	53.97	51.55	53.75	53.75	2.54%	2,533
Jul 29, 2025	51.96	52.52	51.26	52.42	52.42	1.20%	1,824
Jul 28, 2025	52.30	52.30	51.71	51.80	51.80	0.72%	1,808
Jul 25, 2025	50.29	52.03	50.05	51.43	51.43	-0.16%	1,413
Jul 24, 2025	52.79	52.79	51.51	51.51	51.51	-1.64%	167
Jul 23, 2025	52.32	52.48	52.32	52.37	52.37	0.10%	86
Jul 22, 2025	52.44	52.93	52.23	52.32	52.32	-1.69%	126
Jul 21, 2025	52.00	53.74	52.00	53.22	52.65	-0.13%	1,572
Jul 18, 2025	54.58	54.58	53.00	53.29	52.72	-2.61%	600
Jul 17, 2025	55.46	55.46	53.80	54.72	54.14	-0.27%	1,233
Jul 16, 2025	55.60	55.80	54.87	54.87	54.29	0.07%	217
Jul 15, 2025	55.61	55.61	54.83	54.83	54.25	-0.67%	361
Jul 14, 2025	55.14	55.36	55.14	55.20	54.61	0.09%	26
Jul 11, 2025	56.19	56.19	55.09	55.15	54.56	-2.39%	477
Jul 10, 2025	56.69	56.93	56.50	56.50	55.90	-0.26%	94
Jul 9, 2025	56.78	56.78	56.36	56.65	56.05	-1.07%	302
Jul 8, 2025	56.54	57.48	56.48	57.26	56.65	0.62%	315
Jul 7, 2025	57.00	57.00	56.91	56.91	56.30	-0.02%	19
Jul 4, 2025	56.92	56.92	56.92	56.92	56.31	-0.94%	-
Jul 3, 2025	56.64	57.46	56.49	57.46	56.85	-0.52%	170
Jul 2, 2025	58.89	58.89	57.56	57.76	57.15	-2.63%	144
Jul 1, 2025	58.99	59.57	58.51	59.32	58.69	1.30%	450
Jun 30, 2025	58.54	58.56	58.54	58.56	57.94	0.41%	7
Jun 27, 2025	58.37	58.39	58.04	58.32	57.70	0.03%	77
Jun 26, 2025	56.88	58.32	56.88	58.30	57.68	2.21%	243
Jun 25, 2025	57.89	57.89	57.04	57.04	56.43	-2.38%	2
Jun 24, 2025	58.13	58.43	57.53	58.43	57.81	1.60%	35
Jun 23, 2025	57.45	58.18	57.45	57.51	56.90	-1.46%	216
Jun 20, 2025	58.13	58.50	58.07	58.36	57.74	0.29%	415
Jun 19, 2025	58.19	58.19	58.19	58.19	57.46	-	-
Jun 18, 2025	59.12	59.12	57.94	58.19	57.57	-0.82%	347