CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	80.71	82.00	79.50	80.17	80.17	-0.91%	3,119
Jan 8, 2026	79.72	81.00	79.48	80.90	80.90	0.63%	1,176
Jan 7, 2026	80.80	82.28	80.39	80.39	80.39	0.34%	6,103
Jan 6, 2026	80.09	81.56	79.69	80.12	80.12	-0.34%	2,077
Jan 5, 2026	79.36	80.79	78.39	80.39	80.39	0.39%	9,046
Jan 2, 2026	79.36	80.13	78.57	80.08	80.08	0.36%	2,042
Dec 31, 2025	80.00	80.51	79.38	79.79	79.79	-0.09%	556
Dec 30, 2025	79.90	85.00	78.51	79.86	79.86	0.05%	722
Dec 29, 2025	78.73	80.19	78.73	79.82	79.82	0.89%	3,730
Dec 24, 2025	77.83	79.22	77.00	79.12	79.12	1.05%	146
Dec 23, 2025	78.43	78.95	77.32	78.30	78.30	0.17%	436
Dec 22, 2025	77.51	78.68	76.95	78.17	78.17	-0.41%	15,090
Dec 19, 2025	77.60	78.82	76.90	78.49	78.49	0.80%	2,065
Dec 18, 2025	78.00	78.70	76.98	77.87	77.87	0.54%	2,181
Dec 17, 2025	78.44	78.63	77.16	77.45	77.45	-0.66%	9,872
Dec 16, 2025	79.71	79.99	77.80	77.96	77.96	-2.10%	2,264
Dec 15, 2025	79.82	80.11	79.25	79.63	79.63	0.48%	3,317
Dec 12, 2025	80.85	81.47	79.23	79.25	79.25	-1.73%	4,236
Dec 11, 2025	79.11	80.85	78.49	80.65	80.65	2.45%	2,493
Dec 10, 2025	78.49	79.61	78.00	78.72	78.72	-0.06%	3,739
Dec 9, 2025	76.75	80.46	76.01	78.77	78.77	3.33%	10,995
Dec 8, 2025	75.99	76.91	75.12	76.23	76.23	1.38%	1,617
Dec 5, 2025	76.72	77.13	75.19	75.19	75.19	-0.84%	897
Dec 4, 2025	75.49	75.83	74.19	75.83	75.83	-0.73%	3,999
Dec 3, 2025	77.83	78.49	76.31	76.39	76.39	-1.69%	2,525
Dec 2, 2025	79.16	79.50	77.22	77.70	77.70	-2.17%	1,571
Dec 1, 2025	79.03	81.00	79.03	79.42	79.42	-1.01%	25,016
Nov 28, 2025	79.42	80.63	79.35	80.23	80.23	0.44%	593
Nov 26, 2025	78.91	80.53	78.14	79.88	79.88	1.51%	5,638
Nov 25, 2025	77.79	78.86	77.26	78.69	78.69	0.85%	1,319
Nov 24, 2025	78.49	79.12	77.18	78.03	78.03	-0.15%	1,507
Nov 21, 2025	76.11	78.15	75.59	78.15	78.15	2.82%	5,736
Nov 20, 2025	76.50	77.39	75.73	76.01	76.01	-0.93%	3,240
Nov 19, 2025	77.94	78.79	76.32	76.72	76.72	-1.73%	2,499
Nov 18, 2025	77.99	78.54	77.36	78.07	78.07	-0.80%	3,030
Nov 17, 2025	77.80	79.88	77.56	78.70	78.70	0.13%	3,404
Nov 14, 2025	79.10	79.76	78.38	78.60	78.60	-0.88%	1,088
Nov 13, 2025	79.58	79.95	78.54	79.30	79.30	-2.66%	4,062
Nov 12, 2025	79.97	81.69	79.71	81.47	81.47	2.55%	2,553
Nov 11, 2025	78.00	79.68	78.00	79.44	79.44	2.33%	1,636
Nov 10, 2025	79.00	79.33	76.68	77.63	77.63	-1.34%	3,393
Nov 7, 2025	78.38	79.40	78.29	78.69	78.69	-0.37%	7,647
Nov 6, 2025	78.44	79.80	78.44	78.98	78.98	0.14%	1,176
Nov 5, 2025	77.81	79.20	77.81	78.87	78.87	1.21%	404
Nov 4, 2025	78.21	79.25	77.65	77.93	77.93	-0.35%	2,099
Nov 3, 2025	78.13	78.61	77.61	78.20	78.20	1.61%	972
Oct 31, 2025	76.46	78.04	76.21	76.96	76.96	0.26%	1,834
Oct 30, 2025	80.23	80.91	75.49	76.76	76.76	-5.49%	9,961
Oct 29, 2025	82.60	85.80	77.88	81.22	81.22	-1.06%	14,138
Oct 28, 2025	83.30	84.15	81.65	82.09	82.09	-0.32%	12,927