CVS Health Corporation (NEO:CVS)
Canada · Delayed Price · Currency is CAD 18.49
+0.22 (1.20%)
Sep 26, 2025, 4:00 PM EDT
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 17.88 | 17.97 | 17.88 | 17.93 | 17.93 | -0.11% | 374 |
| Sep 15, 2025 | 17.97 | 17.98 | 17.75 | 17.95 | 17.95 | -2.07% | 4,159 |
| Sep 12, 2025 | 18.40 | 18.40 | 18.29 | 18.33 | 18.33 | 0.11% | 9,496 |
| Sep 11, 2025 | 18.16 | 18.31 | 17.99 | 18.31 | 18.31 | 1.72% | 6,486 |
| Sep 10, 2025 | 17.73 | 18.04 | 17.73 | 18.00 | 18.00 | 2.80% | 10,310 |
| Sep 9, 2025 | 17.43 | 17.79 | 17.28 | 17.51 | 17.51 | 1.98% | 24,205 |
| Sep 8, 2025 | 17.97 | 17.97 | 17.04 | 17.17 | 17.17 | -4.61% | 18,877 |
| Sep 5, 2025 | 17.79 | 18.18 | 17.79 | 18.00 | 18.00 | - | 6,681 |
| Sep 4, 2025 | 17.82 | 18.00 | 17.82 | 18.00 | 18.00 | 0.45% | 8,769 |
| Sep 3, 2025 | 18.11 | 18.11 | 17.89 | 17.92 | 17.92 | -1.05% | 2,674 |
| Sep 2, 2025 | 17.88 | 18.20 | 17.88 | 18.11 | 18.11 | 1.29% | 8,545 |
| Aug 29, 2025 | 17.75 | 17.88 | 17.75 | 17.88 | 17.88 | 1.19% | 5,827 |
| Aug 28, 2025 | 17.53 | 17.68 | 17.50 | 17.67 | 17.67 | 0.40% | 2,923 |
| Aug 27, 2025 | 17.53 | 17.60 | 17.53 | 17.60 | 17.60 | 0.46% | 2,936 |
| Aug 26, 2025 | 17.47 | 17.55 | 17.43 | 17.52 | 17.52 | 0.63% | 7,045 |
| Aug 22, 2025 | 17.47 | 17.68 | 17.40 | 17.41 | 17.41 | -0.97% | 5,943 |
| Aug 21, 2025 | 17.22 | 17.58 | 17.22 | 17.58 | 17.58 | 1.03% | 1,969 |
| Aug 20, 2025 | 17.39 | 17.45 | 17.37 | 17.40 | 17.40 | 0.29% | 9,537 |
| Aug 19, 2025 | 17.22 | 17.35 | 17.22 | 17.35 | 17.35 | 1.11% | 2,544 |
| Aug 18, 2025 | 17.07 | 17.37 | 17.05 | 17.16 | 17.16 | 2.02% | 13,338 |
| Aug 15, 2025 | 16.61 | 16.90 | 16.61 | 16.82 | 16.82 | 3.19% | 9,785 |
| Aug 14, 2025 | 16.38 | 16.40 | 16.24 | 16.30 | 16.30 | 1.05% | 6,932 |
| Aug 13, 2025 | 16.12 | 16.14 | 16.12 | 16.13 | 16.13 | 1.00% | 7,385 |
| Aug 12, 2025 | 15.96 | 16.00 | 15.95 | 15.97 | 15.97 | 0.50% | 5,569 |
| Aug 11, 2025 | 16.07 | 16.15 | 15.88 | 15.89 | 15.89 | -0.63% | 7,455 |
| Aug 8, 2025 | 15.75 | 16.00 | 15.74 | 15.99 | 15.99 | 2.70% | 7,808 |
| Aug 7, 2025 | 15.66 | 15.66 | 15.35 | 15.57 | 15.57 | - | 4,119 |
| Aug 6, 2025 | 15.39 | 15.59 | 15.39 | 15.57 | 15.57 | 0.52% | 3,203 |
| Aug 5, 2025 | 15.10 | 15.60 | 15.08 | 15.49 | 15.49 | 1.18% | 9,596 |
| Aug 1, 2025 | 15.04 | 15.31 | 15.04 | 15.31 | 15.31 | -0.13% | 6,547 |
| Jul 31, 2025 | 16.24 | 16.34 | 15.06 | 15.33 | 15.33 | 0.13% | 34,625 |
| Jul 30, 2025 | 15.16 | 15.37 | 15.05 | 15.31 | 15.31 | 4.29% | 21,180 |
| Jul 29, 2025 | 14.62 | 14.92 | 14.62 | 14.68 | 14.68 | 0.41% | 10,939 |
| Jul 28, 2025 | 14.87 | 14.87 | 14.55 | 14.62 | 14.62 | -1.48% | 6,298 |
| Jul 25, 2025 | 14.64 | 14.94 | 14.64 | 14.84 | 14.84 | 2.84% | 8,733 |
| Jul 24, 2025 | 15.07 | 15.07 | 14.38 | 14.43 | 14.43 | -4.75% | 20,420 |
| Jul 23, 2025 | 14.98 | 15.19 | 14.98 | 15.15 | 15.15 | 1.20% | 12,920 |
| Jul 22, 2025 | 15.01 | 15.13 | 14.93 | 14.97 | 14.97 | -0.93% | 7,210 |
| Jul 21, 2025 | 15.26 | 15.26 | 15.09 | 15.11 | 15.11 | -0.40% | 13,186 |
| Jul 18, 2025 | 15.38 | 15.38 | 15.12 | 15.17 | 15.17 | -2.19% | 21,809 |
| Jul 17, 2025 | 15.56 | 15.56 | 15.33 | 15.51 | 15.51 | -0.89% | 17,187 |
| Jul 16, 2025 | 15.78 | 15.82 | 15.64 | 15.65 | 15.65 | -0.13% | 6,043 |