CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	18.60	18.60	18.50	18.57	18.57	1.75%	2,214
Feb 2, 2026	18.10	18.29	18.10	18.25	18.25	1.28%	3,443
Jan 30, 2026	17.92	18.07	17.90	18.02	18.02	0.11%	2,225
Jan 29, 2026	17.99	18.07	17.99	18.00	18.00	0.90%	3,859
Jan 28, 2026	17.31	17.91	17.31	17.84	17.84	2.41%	6,856
Jan 27, 2026	18.12	18.63	17.17	17.42	17.42	-13.98%	39,594
Jan 26, 2026	20.10	20.25	20.03	20.25	20.25	1.15%	8,458
Jan 23, 2026	19.98	20.02	19.90	20.02	20.02	0.65%	2,676
Jan 22, 2026	19.66	19.89	19.66	19.89	19.89	1.12%	2,898
Jan 21, 2026	19.75	19.77	19.67	19.67	19.51	1.24%	5,228
Jan 20, 2026	18.84	19.43	18.84	19.43	19.27	3.35%	2,204
Jan 19, 2026	19.25	19.25	18.78	18.80	18.65	-4.13%	3,310
Jan 15, 2026	19.07	19.61	19.05	19.61	19.45	1.66%	5,160
Jan 14, 2026	19.29	19.29	19.29	19.29	19.13	-1.18%	523
Jan 13, 2026	19.51	19.60	19.44	19.52	19.36	0.88%	1,488
Jan 12, 2026	19.38	19.38	19.28	19.35	19.19	-0.67%	837
Jan 9, 2026	19.47	19.48	19.47	19.48	19.32	-0.36%	1,184
Jan 8, 2026	19.55	19.55	19.55	19.55	19.39	0.77%	340
Jan 7, 2026	19.48	19.48	19.40	19.40	19.24	-0.05%	324
Jan 6, 2026	19.48	19.48	19.40	19.41	19.25	-0.36%	3,987
Jan 5, 2026	19.00	19.50	19.00	19.48	19.32	-0.05%	15,976
Jan 2, 2026	19.23	19.49	19.23	19.49	19.33	0.88%	1,461
Dec 30, 2025	19.35	19.36	19.32	19.32	19.16	-0.36%	1,260
Dec 29, 2025	19.36	19.40	19.36	19.39	19.23	1.52%	620
Dec 24, 2025	19.10	19.10	19.10	19.10	18.94	0.90%	300
Dec 23, 2025	18.93	18.93	18.93	18.93	18.78	-0.68%	1,000
Dec 22, 2025	19.04	19.06	19.04	19.06	18.90	0.95%	209
Dec 19, 2025	18.72	19.09	18.72	18.88	18.73	-2.38%	4,270
Dec 15, 2025	19.32	19.34	19.32	19.34	19.18	0.52%	975
Dec 12, 2025	19.77	19.77	19.24	19.24	19.08	-1.59%	1,024
Dec 11, 2025	19.37	19.60	19.37	19.55	19.39	1.77%	5,545
Dec 10, 2025	19.32	19.32	19.03	19.21	19.05	0.68%	6,441
Dec 9, 2025	19.11	19.30	19.05	19.08	18.92	2.80%	6,050
Dec 8, 2025	18.38	18.59	18.31	18.56	18.41	1.42%	9,530
Dec 5, 2025	18.34	18.34	18.30	18.30	18.15	-1.29%	2,407
Dec 4, 2025	18.35	18.54	18.03	18.54	18.39	1.64%	4,266
Dec 3, 2025	18.42	18.42	18.24	18.24	18.09	-3.59%	5,704
Dec 2, 2025	19.06	19.06	18.84	18.92	18.77	-1.61%	2,555
Dec 1, 2025	19.44	19.44	19.23	19.23	19.07	-1.13%	2,864
Nov 28, 2025	19.45	19.45	19.45	19.45	19.29	-0.36%	283
Nov 26, 2025	19.02	19.52	19.02	19.52	19.36	1.88%	6,187
Nov 25, 2025	19.15	19.16	19.12	19.16	19.00	1.16%	1,956
Nov 24, 2025	19.18	19.18	18.81	18.94	18.79	1.34%	6,459
Nov 21, 2025	18.69	18.69	18.69	18.69	18.54	1.08%	600
Nov 20, 2025	18.72	18.72	18.49	18.49	18.34	-0.75%	2,666
Nov 19, 2025	18.71	18.71	18.63	18.63	18.48	-1.58%	762
Nov 18, 2025	19.03	19.03	18.83	18.93	18.78	-0.42%	1,800
Nov 17, 2025	18.97	19.39	18.95	19.01	18.86	0.37%	3,066
Nov 14, 2025	19.35	19.35	18.94	18.94	18.79	-1.87%	5,829
Nov 13, 2025	19.38	19.38	19.24	19.30	19.14	-1.48%	3,339