CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	63.85	64.61	63.85	64.61	64.61	2.09%	-
Feb 2, 2026	62.61	63.29	62.61	63.29	63.29	1.75%	-
Jan 30, 2026	62.10	62.20	62.05	62.20	62.20	-0.48%	-
Jan 29, 2026	61.70	62.50	61.70	62.50	62.50	0.42%	-
Jan 28, 2026	60.53	62.24	59.87	62.24	62.24	1.24%	-
Jan 27, 2026	65.05	65.05	61.48	61.48	61.48	-11.60%	-
Jan 26, 2026	70.01	70.02	69.55	69.55	69.55	-0.64%	-
Jan 23, 2026	70.41	70.41	70.00	70.00	70.00	4.74%	-
Jan 20, 2026	66.78	67.09	66.78	66.83	66.26	-0.73%	-
Jan 19, 2026	67.17	67.32	66.70	67.32	66.75	-1.59%	20
Jan 16, 2026	70.21	70.21	68.41	68.41	67.83	-0.58%	-
Jan 15, 2026	68.22	68.81	68.22	68.81	68.22	0.32%	-
Jan 14, 2026	69.19	69.49	68.59	68.59	68.01	-0.78%	-
Jan 13, 2026	68.79	69.13	68.57	69.13	68.54	1.96%	-
Jan 12, 2026	68.46	69.11	67.80	67.80	67.22	-1.28%	-
Jan 9, 2026	69.39	69.40	68.68	68.68	68.10	-0.52%	-
Jan 8, 2026	68.21	69.04	68.21	69.04	68.45	-0.30%	-
Jan 7, 2026	69.07	69.33	69.07	69.25	68.66	-0.20%	-
Jan 6, 2026	68.59	69.39	68.44	69.39	68.80	1.43%	-
Jan 5, 2026	68.45	68.62	68.13	68.41	67.83	0.41%	-
Jan 2, 2026	67.63	68.13	67.42	68.13	67.55	0.01%	-
Dec 30, 2025	67.75	68.15	67.75	68.12	67.54	0.47%	-
Dec 29, 2025	67.51	67.80	67.48	67.80	67.22	2.08%	-
Dec 23, 2025	66.52	66.52	66.42	66.42	65.85	-0.67%	-
Dec 22, 2025	66.41	66.87	65.59	66.87	66.30	-0.21%	-
Dec 19, 2025	66.59	67.01	66.41	67.01	66.44	0.87%	-
Dec 18, 2025	66.52	66.54	65.97	66.43	65.86	0.85%	-
Dec 17, 2025	66.78	67.07	65.87	65.87	65.31	-1.39%	-
Dec 16, 2025	67.49	67.82	66.80	66.80	66.23	-1.58%	-
Dec 15, 2025	67.84	67.88	67.67	67.87	67.29	-0.31%	-
Dec 12, 2025	68.83	69.19	68.08	68.08	67.50	-0.34%	40
Dec 11, 2025	67.52	68.31	67.52	68.31	67.73	1.44%	-
Dec 10, 2025	67.44	68.28	67.34	67.34	66.77	-0.66%	-
Dec 9, 2025	65.86	68.89	65.77	67.79	67.21	3.69%	482
Dec 8, 2025	65.19	65.38	64.99	65.38	64.82	0.14%	-
Dec 5, 2025	65.97	65.97	65.29	65.29	64.73	2.37%	-
Dec 4, 2025	64.42	64.59	63.78	63.78	63.24	-3.00%	-
Dec 3, 2025	66.80	66.90	65.75	65.75	65.19	-2.29%	-
Dec 2, 2025	68.07	68.32	67.29	67.29	66.72	-1.67%	-
Dec 1, 2025	68.87	68.93	68.43	68.43	67.85	-1.01%	-
Nov 28, 2025	69.07	69.21	69.07	69.13	68.54	0.33%	-
Nov 27, 2025	68.88	69.00	68.88	68.90	68.31	-0.23%	-
Nov 26, 2025	68.05	69.06	67.85	69.06	68.47	1.53%	-
Nov 25, 2025	67.62	68.02	67.44	68.02	67.44	-0.10%	-
Nov 24, 2025	68.02	68.09	67.80	68.09	67.51	1.34%	-
Nov 21, 2025	65.90	67.19	65.90	67.19	66.62	1.07%	-
Nov 20, 2025	66.41	66.73	66.35	66.48	65.91	-0.11%	-
Nov 19, 2025	67.36	67.52	66.55	66.55	65.98	-1.32%	-
Nov 18, 2025	67.36	67.60	67.11	67.44	66.87	-1.72%	-
Nov 17, 2025	67.05	68.62	67.00	68.62	68.04	1.43%	-