CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	66.14	66.14	66.14	66.14	66.14	1.32%	-
Mar 12, 2026	65.28	65.28	65.28	65.28	65.28	-0.53%	-
Mar 11, 2026	65.63	65.63	65.63	65.63	65.63	-2.42%	6
Mar 10, 2026	67.03	67.26	67.03	67.26	67.26	0.85%	150
Mar 9, 2026	66.69	66.69	66.69	66.69	66.69	-1.01%	-
Mar 6, 2026	67.61	67.61	67.31	67.37	67.37	-2.69%	190
Mar 5, 2026	69.23	69.23	69.23	69.23	69.23	0.46%	-
Mar 4, 2026	68.91	68.91	68.91	68.91	68.91	-0.51%	-
Mar 3, 2026	69.27	69.98	69.26	69.26	69.26	3.20%	600
Mar 2, 2026	67.11	67.11	67.11	67.11	67.11	0.54%	-
Feb 27, 2026	65.83	66.75	65.82	66.75	66.75	0.51%	100
Feb 26, 2026	64.40	66.41	64.40	66.41	66.41	4.48%	267
Feb 25, 2026	62.71	63.56	62.71	63.56	63.56	-0.30%	82
Feb 24, 2026	65.13	65.13	63.75	63.75	63.75	-3.04%	100
Feb 23, 2026	64.40	65.75	64.40	65.75	65.75	0.24%	100
Feb 20, 2026	65.59	65.59	65.59	65.59	65.59	-0.20%	-
Feb 19, 2026	65.72	65.72	65.72	65.72	65.72	-0.27%	-
Feb 18, 2026	65.90	65.90	65.90	65.90	65.90	-0.21%	-
Feb 17, 2026	66.04	66.04	66.04	66.04	66.04	-	-
Feb 16, 2026	66.04	66.04	66.04	66.04	66.04	0.99%	-
Feb 13, 2026	65.39	65.39	65.39	65.39	65.39	-1.55%	-
Feb 12, 2026	64.75	66.42	64.69	66.42	66.42	5.03%	197
Feb 11, 2026	63.36	63.61	63.02	63.24	63.24	-1.79%	486
Feb 10, 2026	63.67	65.23	63.67	64.39	64.39	-0.63%	383
Feb 9, 2026	66.04	66.06	64.80	64.80	64.80	1.50%	150
Feb 6, 2026	63.84	63.84	63.84	63.84	63.84	-0.87%	-
Feb 5, 2026	63.82	65.16	63.61	64.40	64.40	-0.29%	130
Feb 4, 2026	64.59	64.59	64.59	64.59	64.59	1.62%	-
Feb 3, 2026	63.56	63.56	63.56	63.56	63.56	-0.27%	-
Feb 2, 2026	62.21	63.73	62.21	63.73	63.73	3.12%	295
Jan 30, 2026	61.80	61.80	61.80	61.80	61.80	-0.35%	-
Jan 29, 2026	61.44	62.02	61.44	62.02	62.02	3.09%	50
Jan 28, 2026	60.52	60.52	60.16	60.16	60.16	-3.00%	220
Jan 27, 2026	64.92	64.92	61.68	62.02	62.02	-11.13%	429
Jan 26, 2026	69.79	69.79	69.79	69.79	69.79	-0.63%	1
Jan 23, 2026	70.20	70.23	70.20	70.23	70.23	1.72%	120
Jan 22, 2026	69.02	69.04	69.02	69.04	69.04	1.13%	1
Jan 21, 2026	68.27	68.27	68.27	68.27	67.70	2.60%	-
Jan 20, 2026	67.03	67.03	66.54	66.54	65.99	-0.83%	53
Jan 19, 2026	67.10	67.10	67.10	67.10	66.54	-3.99%	-
Jan 16, 2026	70.02	70.24	69.89	69.89	69.31	2.27%	167
Jan 15, 2026	68.08	68.34	68.08	68.34	67.77	-0.99%	180
Jan 14, 2026	69.02	69.02	69.02	69.02	68.45	-0.40%	200
Jan 13, 2026	68.68	69.30	68.68	69.30	68.72	1.33%	181
Jan 12, 2026	68.39	68.39	68.39	68.39	67.82	-1.46%	-
Jan 9, 2026	69.06	69.40	69.06	69.40	68.82	1.97%	258
Jan 8, 2026	68.06	68.06	68.06	68.06	67.49	-1.13%	-
Jan 7, 2026	68.84	68.84	68.84	68.84	68.27	0.79%	-
Jan 6, 2026	68.30	68.30	68.30	68.30	67.73	1.28%	-
Jan 5, 2026	68.23	68.58	67.44	67.44	66.88	-1.88%	55