CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	65.73	66.81	65.73	66.81	66.81	0.92%	-
Feb 26, 2026	64.52	66.20	64.52	66.20	66.20	2.76%	-
Feb 25, 2026	63.03	64.42	63.03	64.42	64.42	2.86%	-
Feb 24, 2026	65.21	65.39	62.63	62.63	62.63	-4.44%	-
Feb 23, 2026	64.50	65.54	64.45	65.54	65.54	1.71%	-
Feb 20, 2026	65.77	65.81	64.44	64.44	64.44	-1.15%	215
Feb 19, 2026	66.12	66.46	65.19	65.19	65.19	-0.24%	-
Feb 18, 2026	66.26	66.37	65.35	65.35	65.35	-1.46%	130
Feb 17, 2026	66.54	67.90	66.30	66.32	66.32	-0.12%	-
Feb 16, 2026	66.33	66.51	66.33	66.40	66.40	0.21%	-
Feb 13, 2026	65.59	66.26	65.53	66.26	66.26	-0.03%	-
Feb 12, 2026	65.12	66.28	64.69	66.28	66.28	4.61%	-
Feb 11, 2026	63.53	63.99	63.27	63.36	63.36	-1.12%	70
Feb 10, 2026	64.00	64.08	62.20	64.08	64.08	-0.84%	213
Feb 9, 2026	66.09	66.20	64.62	64.62	64.62	-2.30%	-
Feb 6, 2026	64.30	66.14	64.30	66.14	66.14	2.00%	87
Feb 5, 2026	63.87	65.33	63.81	64.84	64.84	-0.43%	-
Feb 4, 2026	64.73	65.42	64.68	65.12	65.12	0.79%	-
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%	-