CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	77.30	77.51	75.85	76.41	76.41	-0.99%	4,458
Feb 19, 2026	77.80	78.35	76.46	77.17	77.17	-0.10%	1,067
Feb 18, 2026	77.50	79.75	77.14	77.25	77.25	-1.28%	2,207
Feb 17, 2026	78.00	79.75	77.86	78.25	78.25	-0.18%	2,628
Feb 16, 2026	78.40	78.40	78.40	78.40	78.40	-	152
Feb 13, 2026	78.00	79.12	77.53	78.40	78.40	0.40%	23,415
Feb 12, 2026	76.68	79.01	76.22	78.08	78.08	2.24%	4,408
Feb 11, 2026	75.71	76.39	74.53	76.37	76.37	1.71%	2,255
Feb 10, 2026	76.30	78.29	72.81	75.08	75.08	-1.85%	6,165
Feb 9, 2026	78.40	79.00	76.42	76.50	76.50	-2.96%	1,540
Feb 6, 2026	75.34	78.83	74.00	78.83	78.83	3.70%	2,686
Feb 5, 2026	75.03	77.27	74.51	76.02	76.02	-1.02%	1,839
Feb 4, 2026	76.60	77.80	75.50	76.81	76.81	1.12%	1,955
Feb 3, 2026	75.24	76.88	74.91	75.96	75.96	1.20%	2,209
Feb 2, 2026	74.57	75.73	73.50	75.06	75.06	0.46%	11,879
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