CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	19.45	19.45	19.45	19.45	19.45	-0.36%	283
Nov 26, 2025	19.02	19.52	19.02	19.52	19.52	1.88%	6,187
Nov 25, 2025	19.15	19.16	19.12	19.16	19.16	1.16%	1,956
Nov 24, 2025	19.18	19.18	18.81	18.94	18.94	1.34%	6,459
Nov 21, 2025	18.69	18.69	18.69	18.69	18.69	1.08%	600
Nov 20, 2025	18.72	18.72	18.49	18.49	18.49	-0.75%	2,666
Nov 19, 2025	18.71	18.71	18.63	18.63	18.63	-1.58%	762
Nov 18, 2025	19.03	19.03	18.83	18.93	18.93	-0.42%	1,800
Nov 17, 2025	18.97	19.39	18.95	19.01	19.01	0.37%	3,066
Nov 14, 2025	19.35	19.35	18.94	18.94	18.94	-1.87%	5,829
Nov 13, 2025	19.38	19.38	19.24	19.30	19.30	-1.48%	3,339
Nov 12, 2025	19.69	19.72	19.59	19.59	19.59	0.93%	1,781
Nov 11, 2025	19.03	19.43	19.03	19.41	19.41	2.97%	2,960
Nov 10, 2025	19.30	19.30	18.85	18.85	18.85	-1.67%	3,027
Nov 7, 2025	19.14	19.17	19.14	19.17	19.17	-0.10%	1,783
Nov 5, 2025	18.88	19.22	18.88	19.19	19.19	0.89%	7,001
Nov 4, 2025	19.19	19.23	18.94	19.02	19.02	-0.26%	18,652
Nov 3, 2025	18.95	19.07	18.95	19.07	19.07	0.47%	1,385
Oct 31, 2025	18.61	18.98	18.53	18.98	18.98	1.88%	1,173
Oct 30, 2025	19.48	19.48	18.63	18.63	18.63	-5.19%	25,126
Oct 29, 2025	19.88	20.73	19.65	19.65	19.65	-1.65%	30,728
Oct 28, 2025	20.08	20.17	19.98	19.98	19.98	-0.55%	4,241
Oct 27, 2025	19.75	20.09	19.75	20.09	20.09	0.55%	2,109
Oct 24, 2025	19.70	20.01	19.70	19.98	19.98	1.01%	1,262
Oct 23, 2025	19.72	19.78	19.64	19.78	19.78	-1.25%	3,841
Oct 22, 2025	20.19	20.19	19.93	20.03	20.03	-1.04%	15,987
Oct 21, 2025	20.05	20.26	20.05	20.24	20.24	0.80%	14,518
Oct 20, 2025	19.93	20.08	19.93	20.08	20.08	-0.40%	3,012
Oct 17, 2025	19.71	20.20	19.71	20.16	20.16	1.26%	4,320
Oct 16, 2025	19.73	19.91	19.73	19.91	19.91	1.12%	982
Oct 15, 2025	19.46	19.94	19.46	19.69	19.69	1.39%	7,479
Oct 14, 2025	19.01	19.46	18.97	19.42	19.42	2.16%	19,555
Oct 10, 2025	19.12	19.12	18.92	19.01	19.01	1.55%	9,337
Oct 9, 2025	18.69	18.84	18.69	18.72	18.72	-0.32%	1,555
Oct 8, 2025	18.75	18.78	18.61	18.78	18.78	0.32%	3,024
Oct 7, 2025	18.82	18.82	18.72	18.72	18.72	-0.43%	803
Oct 6, 2025	19.10	19.10	18.76	18.80	18.80	-0.58%	6,734
Oct 3, 2025	18.88	19.25	18.88	18.91	18.91	-0.11%	14,132
Oct 2, 2025	18.56	18.95	18.56	18.93	18.93	0.91%	5,458
Oct 1, 2025	18.45	18.90	18.45	18.76	18.76	1.96%	10,169
Sep 30, 2025	18.44	18.49	18.09	18.40	18.40	-0.22%	17,895
Sep 29, 2025	18.40	18.49	18.14	18.44	18.44	-0.27%	11,116
Sep 26, 2025	18.31	18.49	18.31	18.49	18.49	1.20%	2,771
Sep 25, 2025	18.15	18.27	18.15	18.27	18.27	-2.14%	1,061
Sep 24, 2025	18.61	18.80	18.61	18.67	18.67	-	2,770
Sep 23, 2025	18.59	18.75	18.59	18.67	18.67	1.41%	4,598
Sep 22, 2025	18.28	18.41	18.20	18.41	18.41	0.38%	3,248
Sep 19, 2025	18.40	18.60	18.23	18.34	18.34	1.44%	10,865
Sep 18, 2025	18.08	18.08	18.08	18.08	18.08	-	250
Sep 17, 2025	17.87	18.24	17.87	18.08	18.08	0.84%	9,946