CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	67.57	68.73	67.57	68.73	68.16	1.03%	12
Dec 30, 2025	67.78	68.03	67.78	68.03	67.46	0.68%	100
Dec 29, 2025	67.43	67.57	67.43	67.57	67.01	1.84%	150
Dec 23, 2025	66.35	66.35	66.35	66.35	65.80	0.09%	-
Dec 22, 2025	66.24	66.29	66.24	66.29	65.74	-0.91%	30
Dec 19, 2025	66.14	66.90	66.14	66.90	66.34	1.07%	180
Dec 18, 2025	66.19	66.19	66.19	66.19	65.64	-0.72%	-
Dec 17, 2025	66.73	66.73	66.67	66.67	66.11	-1.21%	30
Dec 16, 2025	67.49	67.49	67.49	67.49	66.93	-0.38%	-
Dec 15, 2025	67.75	67.75	67.75	67.75	67.19	-1.41%	-
Dec 12, 2025	68.72	68.72	68.72	68.72	68.15	2.29%	-
Dec 11, 2025	67.18	67.18	67.18	67.18	66.62	-0.27%	-
Dec 10, 2025	67.25	67.56	67.25	67.36	66.80	-0.71%	813
Dec 9, 2025	65.59	67.84	65.59	67.84	67.28	4.47%	339
Dec 8, 2025	64.94	64.94	64.94	64.94	64.40	-1.11%	-
Dec 5, 2025	65.67	65.67	65.67	65.67	65.12	1.78%	-
Dec 4, 2025	64.52	64.52	64.52	64.52	63.98	-0.74%	-
Dec 3, 2025	66.71	66.71	65.00	65.00	64.46	-4.37%	15
Dec 2, 2025	68.01	68.01	67.97	67.97	67.40	-0.82%	77
Dec 1, 2025	68.79	68.82	68.53	68.53	67.96	-0.42%	290
Nov 28, 2025	68.82	68.82	68.82	68.82	68.25	-0.42%	-
Nov 27, 2025	68.75	69.11	68.75	69.11	68.53	1.98%	150
Nov 26, 2025	67.77	67.77	67.77	67.77	67.21	0.16%	-
Nov 25, 2025	67.44	67.66	67.44	67.66	67.10	-0.12%	100
Nov 24, 2025	67.74	67.74	67.74	67.74	67.18	2.90%	-
Nov 21, 2025	65.76	65.83	65.76	65.83	65.28	-0.59%	100
Nov 20, 2025	66.24	66.24	66.22	66.22	65.67	-1.85%	150
Nov 19, 2025	67.17	67.47	67.17	67.47	66.91	0.28%	210
Nov 18, 2025	67.10	67.28	67.10	67.28	66.72	0.43%	729
Nov 17, 2025	66.83	67.00	66.68	66.99	66.43	-1.34%	1,925