CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	74.18	74.72	72.73	74.72	74.72	0.72%	14,106
Jan 29, 2026	73.97	74.88	73.71	74.18	74.18	0.90%	2,987
Jan 28, 2026	72.63	74.36	71.26	73.52	73.52	1.89%	9,536
Jan 27, 2026	75.90	77.95	70.70	72.16	72.16	-13.17%	22,714
Jan 26, 2026	82.67	83.99	81.52	83.10	83.10	0.20%	1,649
Jan 23, 2026	82.50	83.00	82.00	82.94	82.94	0.84%	1,972
Jan 22, 2026	80.88	82.25	80.50	82.25	82.25	0.69%	1,202
Jan 21, 2026	80.47	82.05	79.39	81.68	81.02	2.05%	3,620
Jan 20, 2026	78.55	80.49	77.68	80.05	79.39	1.00%	2,046
Jan 16, 2026	80.65	81.97	78.90	79.25	78.60	-1.45%	1,797
Jan 15, 2026	79.50	80.45	78.15	80.42	79.76	1.04%	3,014
Jan 14, 2026	80.96	81.22	79.47	79.59	78.94	-1.41%	699
Jan 13, 2026	80.21	81.22	79.50	80.73	80.07	1.80%	777
Jan 12, 2026	80.40	81.18	78.95	79.30	78.65	-1.08%	1,364
Jan 9, 2026	80.71	82.00	79.50	80.17	79.51	-0.91%	3,119
Jan 8, 2026	79.72	81.00	79.48	80.90	80.24	0.63%	1,176
Jan 7, 2026	80.80	82.28	80.39	80.39	79.73	0.34%	6,103
Jan 6, 2026	80.09	81.56	79.69	80.12	79.46	-0.34%	2,077
Jan 5, 2026	79.36	80.79	78.39	80.39	79.73	0.39%	9,046
Jan 2, 2026	79.36	80.13	78.57	80.08	79.42	0.36%	2,042
Dec 31, 2025	80.00	80.51	79.38	79.79	79.14	-0.09%	556
Dec 30, 2025	79.90	85.00	78.51	79.86	79.21	0.05%	722
Dec 29, 2025	78.73	80.19	78.73	79.82	79.17	0.89%	3,730
Dec 24, 2025	77.83	79.22	77.00	79.12	78.47	1.05%	146
Dec 23, 2025	78.43	78.95	77.32	78.30	77.66	0.17%	436
Dec 22, 2025	77.51	78.68	76.95	78.17	77.53	-0.41%	15,090
Dec 19, 2025	77.60	78.82	76.90	78.49	77.85	0.80%	2,065
Dec 18, 2025	78.00	78.70	76.98	77.87	77.23	0.54%	2,181
Dec 17, 2025	78.44	78.63	77.16	77.45	76.82	-0.66%	9,872
Dec 16, 2025	79.71	79.99	77.80	77.96	77.32	-2.10%	2,264
Dec 15, 2025	79.82	80.11	79.25	79.63	78.98	0.48%	3,317
Dec 12, 2025	80.85	81.47	79.23	79.25	78.60	-1.73%	4,236
Dec 11, 2025	79.11	80.85	78.49	80.65	79.98	2.45%	2,493
Dec 10, 2025	78.49	79.61	78.00	78.72	78.08	-0.06%	3,739
Dec 9, 2025	76.75	80.46	76.01	78.77	78.12	3.33%	10,995
Dec 8, 2025	75.99	76.91	75.12	76.23	75.61	1.38%	1,617
Dec 5, 2025	76.72	77.13	75.19	75.19	74.57	-0.84%	897
Dec 4, 2025	75.49	75.83	74.19	75.83	75.21	-0.73%	3,999
Dec 3, 2025	77.83	78.49	76.31	76.39	75.76	-1.69%	2,525
Dec 2, 2025	79.16	79.50	77.22	77.70	77.06	-2.17%	1,571
Dec 1, 2025	79.03	81.00	79.03	79.42	78.77	-1.01%	25,016
Nov 28, 2025	79.42	80.63	79.35	80.23	79.58	0.44%	593
Nov 26, 2025	78.91	80.53	78.14	79.88	79.23	1.51%	5,638
Nov 25, 2025	77.79	78.86	77.26	78.69	78.05	0.85%	1,319
Nov 24, 2025	78.49	79.12	77.18	78.03	77.39	-0.15%	1,507
Nov 21, 2025	76.11	78.15	75.59	78.15	77.51	2.82%	5,736
Nov 20, 2025	76.50	77.39	75.73	76.01	75.38	-0.93%	3,240
Nov 19, 2025	77.94	78.79	76.32	76.72	76.09	-1.73%	2,499
Nov 18, 2025	77.99	78.54	77.36	78.07	77.43	-0.80%	3,030
Nov 17, 2025	77.80	79.88	77.56	78.70	78.06	0.13%	3,404