CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	66.21	66.81	66.21	66.81	66.81	0.94%	289
Feb 26, 2026	64.34	66.19	64.34	66.19	66.19	2.83%	24
Feb 25, 2026	62.66	64.37	62.66	64.37	64.37	2.73%	2,332
Feb 24, 2026	65.62	65.77	62.30	62.66	62.66	-4.22%	372
Feb 23, 2026	64.73	65.73	64.37	65.42	65.42	1.43%	223
Feb 20, 2026	65.24	65.61	64.50	64.50	64.50	-1.00%	476
Feb 19, 2026	66.08	66.08	65.15	65.15	65.15	-0.34%	60
Feb 18, 2026	65.56	65.56	65.27	65.37	65.37	-1.54%	11
Feb 17, 2026	66.74	66.74	66.39	66.39	66.39	0.12%	92
Feb 16, 2026	66.26	66.31	65.85	66.31	66.31	0.06%	530
Feb 13, 2026	66.05	66.50	66.05	66.27	66.27	-0.09%	38
Feb 12, 2026	65.33	66.33	65.33	66.33	66.33	4.56%	5,925
Feb 11, 2026	63.28	63.52	63.09	63.44	63.44	-0.88%	1,519
Feb 10, 2026	64.11	64.53	61.79	64.00	64.00	-0.88%	393
Feb 9, 2026	66.41	66.41	64.53	64.57	64.57	-2.40%	807
Feb 6, 2026	64.74	66.16	64.74	66.16	66.16	2.08%	732
Feb 5, 2026	64.05	64.81	64.05	64.81	64.81	-0.34%	8
Feb 4, 2026	65.03	65.03	65.03	65.03	65.03	0.54%	-
Feb 3, 2026	63.78	64.68	63.75	64.68	64.68	2.31%	133
Feb 2, 2026	62.88	63.28	62.65	63.22	63.22	1.59%	964
Jan 30, 2026	61.84	62.31	61.78	62.23	62.23	-0.08%	270
Jan 29, 2026	61.62	62.28	61.53	62.28	62.28	0.27%	146
Jan 28, 2026	60.78	62.11	59.71	62.11	62.11	1.26%	505
Jan 27, 2026	64.84	64.85	61.34	61.34	61.34	-11.99%	2,245
Jan 26, 2026	69.65	70.32	69.48	69.70	69.70	-0.41%	123
Jan 23, 2026	70.77	70.77	69.96	69.99	69.99	0.47%	131
Jan 22, 2026	68.90	69.75	68.90	69.66	69.66	-0.41%	1,026
Jan 21, 2026	68.99	69.95	68.82	69.95	69.38	4.72%	5
Jan 20, 2026	66.79	66.80	66.53	66.80	66.26	-0.73%	200
Jan 19, 2026	67.61	68.29	67.01	67.29	66.74	-1.84%	1,126
Jan 16, 2026	69.79	69.79	68.55	68.55	67.99	-0.55%	113
Jan 15, 2026	68.60	68.93	67.97	68.93	68.37	0.54%	427
Jan 14, 2026	69.05	69.05	68.56	68.56	68.00	-0.91%	224
Jan 13, 2026	68.93	69.52	68.93	69.19	68.63	2.25%	19
Jan 12, 2026	67.97	68.52	67.67	67.67	67.12	-1.30%	729
Jan 9, 2026	69.33	69.33	68.56	68.56	68.00	-0.74%	100
Jan 8, 2026	68.99	69.18	68.99	69.07	68.51	-0.23%	180
Jan 7, 2026	69.04	69.28	69.04	69.23	68.67	-0.24%	860
Jan 6, 2026	68.19	69.40	68.19	69.40	68.84	1.63%	6
Jan 5, 2026	68.93	68.93	67.21	68.29	67.73	0.21%	517
Jan 2, 2026	67.59	68.15	67.29	68.15	67.60	0.09%	384
Dec 30, 2025	67.44	68.34	67.44	68.09	67.54	0.43%	177
Dec 29, 2025	67.11	67.88	67.11	67.80	67.25	1.97%	238
Dec 23, 2025	66.51	66.71	66.46	66.49	65.95	-0.52%	120
Dec 22, 2025	66.79	66.85	66.78	66.84	66.30	-0.28%	167
Dec 19, 2025	67.39	67.39	67.03	67.03	66.49	0.92%	8
Dec 18, 2025	66.35	66.42	66.35	66.42	65.88	0.77%	164
Dec 17, 2025	67.12	67.12	65.91	65.91	65.37	-1.41%	16
Dec 16, 2025	67.90	67.90	66.85	66.85	66.31	-1.49%	127
Dec 15, 2025	68.14	68.14	67.70	67.86	67.31	-0.22%	183