CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	78.30	78.48	78.00	78.14	-	-0.28%	921,606
Dec 22, 2025	77.67	78.74	77.02	78.36	78.36	0.82%	5,540,167
Dec 19, 2025	77.88	78.95	77.40	77.72	77.72	-0.09%	11,809,485
Dec 18, 2025	77.64	78.23	77.36	77.79	77.79	-0.12%	6,439,339
Dec 17, 2025	78.50	78.59	77.13	77.88	77.88	-0.52%	6,305,263
Dec 16, 2025	79.65	79.98	77.79	78.29	78.29	-1.76%	4,476,737
Dec 15, 2025	79.75	79.90	79.19	79.69	79.69	0.34%	5,850,883
Dec 12, 2025	81.00	81.08	78.68	79.42	79.42	-1.74%	6,527,178
Dec 11, 2025	78.99	80.89	78.27	80.83	80.83	2.36%	11,065,325
Dec 10, 2025	78.99	79.69	78.15	78.97	78.97	0.93%	14,870,231
Dec 9, 2025	79.15	80.50	78.21	78.24	78.24	2.23%	12,602,166
Dec 8, 2025	75.95	76.95	75.00	76.53	76.53	1.19%	8,549,676
Dec 5, 2025	76.73	76.89	74.98	75.63	75.63	-1.46%	7,768,387
Dec 4, 2025	75.12	76.79	74.14	76.75	76.75	2.33%	8,872,740
Dec 3, 2025	77.87	77.88	75.00	75.00	75.00	-3.38%	8,164,509
Dec 2, 2025	79.38	79.43	77.19	77.62	77.62	-1.87%	7,700,857
Dec 1, 2025	79.97	81.06	78.99	79.10	79.10	-1.57%	6,754,424
Nov 28, 2025	80.04	80.41	79.70	80.36	80.36	0.63%	2,292,136
Nov 26, 2025	78.79	80.61	78.29	79.86	79.86	1.77%	7,976,463
Nov 25, 2025	78.35	78.91	78.19	78.47	78.47	0.73%	4,732,684
Nov 24, 2025	78.76	78.95	77.21	77.90	77.90	-0.17%	9,843,432
Nov 21, 2025	76.54	78.26	76.23	78.03	78.03	2.62%	6,493,214
Nov 20, 2025	77.19	77.50	75.95	76.04	76.04	-0.67%	5,258,091
Nov 19, 2025	77.96	78.17	76.30	76.55	76.55	-1.78%	7,372,130
Nov 18, 2025	78.35	78.44	77.34	77.94	77.94	-0.60%	6,254,458
Nov 17, 2025	77.91	79.87	77.74	78.41	78.41	0.77%	8,668,478
Nov 14, 2025	79.39	79.74	77.75	77.81	77.81	-1.80%	5,170,917
Nov 13, 2025	79.23	79.99	78.52	79.24	79.24	-1.27%	7,262,543
Nov 12, 2025	79.71	81.72	79.65	80.26	80.26	0.49%	9,324,632
Nov 11, 2025	78.00	79.90	77.66	79.87	79.87	3.00%	5,931,745
Nov 10, 2025	78.05	79.58	76.50	77.54	77.54	-1.84%	6,905,288
Nov 7, 2025	79.05	79.44	78.29	78.99	78.99	0.42%	4,306,246
Nov 6, 2025	78.71	79.86	78.54	78.66	78.66	0.14%	5,807,614
Nov 5, 2025	77.99	79.26	77.89	78.55	78.55	0.60%	6,078,985
Nov 4, 2025	78.44	79.35	77.56	78.08	78.08	-0.46%	7,129,495
Nov 3, 2025	78.06	78.78	77.43	78.44	78.44	0.37%	8,239,595
Oct 31, 2025	76.65	78.23	76.12	78.15	78.15	1.90%	9,680,843
Oct 30, 2025	76.08	79.00	75.92	76.69	76.69	-4.85%	14,120,164
Oct 29, 2025	82.50	85.15	80.33	80.60	80.60	-1.95%	14,783,506
Oct 28, 2025	83.74	83.74	81.61	82.20	82.20	-0.30%	9,852,797
Oct 27, 2025	81.35	82.56	80.88	82.45	82.45	0.63%	6,129,008
Oct 24, 2025	81.52	82.16	81.09	81.93	81.93	1.06%	5,642,460
Oct 23, 2025	81.24	81.63	80.51	81.07	81.07	-1.15%	6,025,904
Oct 22, 2025	82.96	83.03	81.74	82.01	81.35	-1.24%	6,361,145
Oct 21, 2025	82.36	83.52	82.08	83.04	82.37	0.68%	6,220,401
Oct 20, 2025	82.46	82.63	81.52	82.48	81.81	-0.05%	5,703,563
Oct 17, 2025	81.40	82.88	81.01	82.52	81.85	1.41%	6,951,683
Oct 16, 2025	80.73	81.91	80.63	81.37	80.71	0.87%	7,567,878
Oct 15, 2025	80.00	81.93	79.85	80.67	80.02	1.27%	11,762,211
Oct 14, 2025	78.31	79.94	77.75	79.66	79.01	1.56%	12,540,030