CVS Health Corporation (CVS)
NYSE: CVS · Real-Time Price · USD
60.70
+1.95 (3.32%)
At close: Jul 25, 2025, 4:00 PM
60.65
-0.05 (-0.08%)
After-hours: Jul 25, 2025, 7:59 PM EDT
CVS Health Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 59.61 | 61.17 | 59.44 | 60.70 | 60.70 | 3.32% | 10,881,915 |
Jul 24, 2025 | 61.65 | 61.65 | 58.50 | 58.75 | 58.75 | -5.01% | 12,438,604 |
Jul 23, 2025 | 61.34 | 62.05 | 60.97 | 61.85 | 61.85 | 1.26% | 5,448,640 |
Jul 22, 2025 | 61.09 | 62.20 | 60.86 | 61.08 | 61.08 | -0.91% | 6,686,925 |
Jul 21, 2025 | 62.55 | 62.55 | 61.53 | 61.64 | 60.98 | -0.52% | 7,020,363 |
Jul 18, 2025 | 63.35 | 63.44 | 61.50 | 61.96 | 61.29 | -2.12% | 8,612,043 |
Jul 17, 2025 | 63.25 | 63.88 | 62.48 | 63.30 | 62.62 | -0.78% | 7,352,264 |
Jul 16, 2025 | 64.00 | 64.71 | 63.73 | 63.80 | 63.11 | -0.22% | 5,830,963 |
Jul 15, 2025 | 64.48 | 64.67 | 63.28 | 63.94 | 63.25 | -0.65% | 5,956,059 |
Jul 14, 2025 | 64.75 | 64.77 | 64.06 | 64.36 | 63.67 | -0.65% | 6,864,509 |
Jul 11, 2025 | 65.10 | 65.24 | 64.21 | 64.78 | 64.08 | -1.28% | 7,022,490 |
Jul 10, 2025 | 66.88 | 66.88 | 65.36 | 65.62 | 64.91 | -1.56% | 6,327,975 |
Jul 9, 2025 | 67.01 | 67.17 | 65.58 | 66.66 | 65.94 | -0.42% | 6,330,122 |
Jul 8, 2025 | 66.77 | 67.40 | 66.65 | 66.94 | 66.22 | 0.39% | 4,279,605 |
Jul 7, 2025 | 67.20 | 67.43 | 65.96 | 66.68 | 65.96 | -1.11% | 6,419,036 |
Jul 3, 2025 | 66.92 | 67.78 | 66.63 | 67.43 | 66.70 | 1.25% | 3,770,987 |
Jul 2, 2025 | 68.90 | 69.11 | 66.54 | 66.60 | 65.88 | -4.28% | 10,820,113 |
Jul 1, 2025 | 68.77 | 70.23 | 68.75 | 69.58 | 68.83 | 0.87% | 5,673,386 |
Jun 30, 2025 | 68.68 | 69.17 | 68.25 | 68.98 | 68.24 | 0.72% | 6,047,223 |
Jun 27, 2025 | 67.99 | 68.82 | 67.87 | 68.49 | 67.75 | 0.51% | 5,937,351 |
Jun 26, 2025 | 66.80 | 68.54 | 66.72 | 68.14 | 67.41 | 2.67% | 8,100,059 |
Jun 25, 2025 | 67.16 | 67.41 | 66.07 | 66.37 | 65.66 | -1.79% | 7,573,589 |
Jun 24, 2025 | 66.73 | 68.21 | 66.54 | 67.58 | 66.85 | 1.15% | 10,270,555 |
Jun 23, 2025 | 66.37 | 67.12 | 65.87 | 66.81 | 66.09 | 0.36% | 6,845,635 |
Jun 20, 2025 | 66.98 | 67.50 | 66.54 | 66.57 | 65.85 | -0.40% | 11,829,885 |
Jun 18, 2025 | 66.85 | 67.51 | 66.49 | 66.84 | 66.12 | -0.37% | 5,209,806 |
Jun 17, 2025 | 67.73 | 68.60 | 66.67 | 67.09 | 66.37 | -0.92% | 6,094,147 |
Jun 16, 2025 | 67.55 | 68.31 | 66.68 | 67.71 | 66.98 | 0.37% | 7,578,448 |
Jun 13, 2025 | 66.17 | 67.77 | 66.10 | 67.46 | 66.73 | 1.67% | 7,562,262 |
Jun 12, 2025 | 65.73 | 66.36 | 64.82 | 66.35 | 65.64 | 0.96% | 6,562,684 |
Jun 11, 2025 | 64.27 | 65.75 | 64.11 | 65.72 | 65.01 | 2.27% | 7,422,438 |
Jun 10, 2025 | 63.80 | 64.53 | 63.70 | 64.26 | 63.57 | 0.63% | 5,529,664 |
Jun 9, 2025 | 63.79 | 64.31 | 63.55 | 63.86 | 63.17 | 0.44% | 3,683,956 |
Jun 6, 2025 | 63.46 | 63.81 | 63.13 | 63.58 | 62.90 | 0.79% | 3,265,796 |
Jun 5, 2025 | 63.87 | 64.14 | 62.61 | 63.08 | 62.40 | -0.77% | 6,600,790 |
Jun 4, 2025 | 63.65 | 64.47 | 63.54 | 63.57 | 62.89 | -0.03% | 5,854,114 |
Jun 3, 2025 | 63.49 | 64.02 | 62.85 | 63.59 | 62.91 | -0.02% | 6,453,716 |
Jun 2, 2025 | 63.51 | 64.07 | 62.83 | 63.60 | 62.92 | -0.69% | 6,674,938 |
May 30, 2025 | 62.91 | 64.57 | 62.18 | 64.04 | 63.35 | 2.01% | 13,309,084 |
May 29, 2025 | 61.99 | 63.08 | 61.78 | 62.78 | 62.10 | 0.53% | 10,633,172 |
May 28, 2025 | 62.00 | 63.37 | 61.75 | 62.45 | 61.78 | 1.81% | 9,157,560 |
May 27, 2025 | 60.76 | 61.65 | 60.41 | 61.34 | 60.68 | 0.84% | 7,439,932 |
May 23, 2025 | 60.62 | 60.88 | 59.66 | 60.83 | 60.18 | 1.01% | 8,143,085 |
May 22, 2025 | 61.30 | 61.47 | 59.91 | 60.22 | 59.57 | -3.04% | 10,044,291 |
May 21, 2025 | 62.71 | 63.24 | 62.04 | 62.11 | 61.44 | -2.56% | 6,199,706 |
May 20, 2025 | 62.83 | 64.09 | 62.66 | 63.74 | 63.05 | 1.53% | 7,395,723 |
May 19, 2025 | 62.53 | 63.18 | 62.18 | 62.78 | 62.10 | 0.40% | 7,833,915 |
May 16, 2025 | 60.56 | 62.69 | 60.39 | 62.53 | 61.86 | 3.41% | 10,800,105 |
May 15, 2025 | 59.98 | 60.48 | 58.35 | 60.47 | 59.82 | 0.72% | 11,223,103 |
May 14, 2025 | 61.20 | 61.71 | 59.82 | 60.04 | 59.39 | -0.76% | 13,069,860 |