Skip to main content
logo
CVS Health Corporation (NEO:CVS)
Canada flag Canada · Delayed Price · Currency is CAD
20.16
+0.25 (1.26%)
Oct 17, 2025, 3:50 PM EDT

CVS Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202519.7120.2019.7120.1620.161.26%4,320
Oct 16, 202519.7319.9119.7319.9119.911.12%982
Oct 15, 202519.4619.9419.4619.6919.691.39%7,479
Oct 14, 202519.0119.4618.9719.4219.422.16%19,555
Oct 10, 202519.1219.1218.9219.0119.011.55%9,337
Oct 9, 202518.6918.8418.6918.7218.72-0.32%1,555
Oct 8, 202518.7518.7818.6118.7818.780.32%3,024
Oct 7, 202518.8218.8218.7218.7218.72-0.43%803
Oct 6, 202519.1019.1018.7618.8018.80-0.58%6,734
Oct 3, 202518.8819.2518.8818.9118.91-0.11%14,132
Oct 2, 202518.5618.9518.5618.9318.930.91%5,458
Oct 1, 202518.4518.9018.4518.7618.761.96%10,169
Sep 30, 202518.4418.4918.0918.4018.40-0.22%17,895
Sep 29, 202518.4018.4918.1418.4418.44-0.27%11,116
Sep 26, 202518.3118.4918.3118.4918.491.20%2,771
Sep 25, 202518.1518.2718.1518.2718.27-2.14%1,061
Sep 24, 202518.6118.8018.6118.6718.67-2,770
Sep 23, 202518.5918.7518.5918.6718.671.41%4,598
Sep 22, 202518.2818.4118.2018.4118.410.38%3,248
Sep 19, 202518.4018.6018.2318.3418.341.44%10,865
Sep 18, 202518.0818.0818.0818.0818.08-250
Sep 17, 202517.8718.2417.8718.0818.080.84%9,946
Sep 16, 202517.8817.9717.8817.9317.93-0.11%374
Sep 15, 202517.9717.9817.7517.9517.95-2.07%4,159
Sep 12, 202518.4018.4018.2918.3318.330.11%9,496
Sep 11, 202518.1618.3117.9918.3118.311.72%6,486
Sep 10, 202517.7318.0417.7318.0018.002.80%10,310
Sep 9, 202517.4317.7917.2817.5117.511.98%24,205
Sep 8, 202517.9717.9717.0417.1717.17-4.61%18,877
Sep 5, 202517.7918.1817.7918.0018.00-6,681
Sep 4, 202517.8218.0017.8218.0018.000.45%8,769
Sep 3, 202518.1118.1117.8917.9217.92-1.05%2,674
Sep 2, 202517.8818.2017.8818.1118.111.29%8,545
Aug 29, 202517.7517.8817.7517.8817.881.19%5,827
Aug 28, 202517.5317.6817.5017.6717.670.40%2,923
Aug 27, 202517.5317.6017.5317.6017.600.46%2,936
Aug 26, 202517.4717.5517.4317.5217.520.63%7,045
Aug 22, 202517.4717.6817.4017.4117.41-0.97%5,943
Aug 21, 202517.2217.5817.2217.5817.581.03%1,969
Aug 20, 202517.3917.4517.3717.4017.400.29%9,537
Aug 19, 202517.2217.3517.2217.3517.351.11%2,544
Aug 18, 202517.0717.3717.0517.1617.162.02%13,338
Aug 15, 202516.6116.9016.6116.8216.823.19%9,785
Aug 14, 202516.3816.4016.2416.3016.301.05%6,932
Aug 13, 202516.1216.1416.1216.1316.131.00%7,385
Aug 12, 202515.9616.0015.9515.9715.970.50%5,569
Aug 11, 202516.0716.1515.8815.8915.89-0.63%7,455
Aug 8, 202515.7516.0015.7415.9915.992.70%7,808
Aug 7, 202515.6615.6615.3515.5715.57-4,119
Aug 6, 202515.3915.5915.3915.5715.570.52%3,203