CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	19.38	19.38	19.28	19.35	19.35	-0.67%	837
Jan 9, 2026	19.47	19.48	19.47	19.48	19.48	-0.36%	1,184
Jan 8, 2026	19.55	19.55	19.55	19.55	19.55	0.77%	340
Jan 7, 2026	19.48	19.48	19.40	19.40	19.40	-0.05%	324
Jan 6, 2026	19.48	19.48	19.40	19.41	19.41	-0.36%	3,987
Jan 5, 2026	19.00	19.50	19.00	19.48	19.48	-0.05%	15,976
Jan 2, 2026	19.23	19.49	19.23	19.49	19.49	0.88%	1,461
Dec 30, 2025	19.35	19.36	19.32	19.32	19.32	-0.36%	1,260
Dec 29, 2025	19.36	19.40	19.36	19.39	19.39	1.52%	620
Dec 24, 2025	19.10	19.10	19.10	19.10	19.10	0.90%	300
Dec 23, 2025	18.93	18.93	18.93	18.93	18.93	-0.68%	1,000
Dec 22, 2025	19.04	19.06	19.04	19.06	19.06	0.95%	209
Dec 19, 2025	18.72	19.09	18.72	18.88	18.88	-2.38%	4,270
Dec 15, 2025	19.32	19.34	19.32	19.34	19.34	0.52%	975
Dec 12, 2025	19.77	19.77	19.24	19.24	19.24	-1.59%	1,024
Dec 11, 2025	19.37	19.60	19.37	19.55	19.55	1.77%	5,545
Dec 10, 2025	19.32	19.32	19.03	19.21	19.21	0.68%	6,441
Dec 9, 2025	19.11	19.30	19.05	19.08	19.08	2.80%	6,050
Dec 8, 2025	18.38	18.59	18.31	18.56	18.56	1.42%	9,530
Dec 5, 2025	18.34	18.34	18.30	18.30	18.30	-1.29%	2,407
Dec 4, 2025	18.35	18.54	18.03	18.54	18.54	1.64%	4,266
Dec 3, 2025	18.42	18.42	18.24	18.24	18.24	-3.59%	5,704
Dec 2, 2025	19.06	19.06	18.84	18.92	18.92	-1.61%	2,555
Dec 1, 2025	19.44	19.44	19.23	19.23	19.23	-1.13%	2,864
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