CVS Health Corporation (CVS)
NYSE: CVS · Real-Time Price · USD
75.39
-0.18 (-0.24%)
At close: Sep 30, 2025, 4:00 PM EDT
75.30
-0.09 (-0.12%)
After-hours: Sep 30, 2025, 6:06 PM EDT
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 75.23 | 75.83 | 73.83 | 75.39 | - | -0.24% | 7,292,735 |
| Sep 29, 2025 | 75.69 | 75.85 | 74.09 | 75.57 | 75.57 | -0.26% | 6,605,459 |
| Sep 26, 2025 | 74.94 | 75.95 | 74.53 | 75.77 | 75.77 | 1.55% | 4,900,774 |
| Sep 25, 2025 | 76.72 | 76.79 | 74.11 | 74.61 | 74.61 | -2.32% | 6,884,243 |
| Sep 24, 2025 | 76.67 | 77.34 | 76.04 | 76.38 | 76.38 | -0.16% | 6,860,507 |
| Sep 23, 2025 | 75.09 | 76.92 | 74.91 | 76.50 | 76.50 | 1.82% | 5,938,867 |
| Sep 22, 2025 | 74.32 | 75.77 | 73.80 | 75.13 | 75.13 | 0.28% | 7,226,584 |
| Sep 19, 2025 | 74.69 | 76.24 | 74.36 | 74.92 | 74.92 | 0.67% | 13,445,816 |
| Sep 18, 2025 | 73.49 | 74.46 | 73.18 | 74.42 | 74.42 | 0.57% | 5,324,732 |
| Sep 17, 2025 | 73.67 | 74.84 | 73.51 | 74.00 | 74.00 | 0.71% | 4,301,546 |
| Sep 16, 2025 | 73.45 | 73.73 | 72.39 | 73.48 | 73.48 | 0.03% | 6,585,020 |
| Sep 15, 2025 | 74.95 | 75.00 | 72.51 | 73.46 | 73.46 | -2.03% | 7,703,360 |
| Sep 12, 2025 | 74.42 | 75.55 | 74.42 | 74.98 | 74.98 | 0.42% | 6,400,838 |
| Sep 11, 2025 | 73.83 | 75.00 | 73.28 | 74.67 | 74.67 | 0.95% | 9,974,611 |
| Sep 10, 2025 | 72.07 | 74.00 | 71.96 | 73.97 | 73.97 | 3.09% | 11,451,736 |
| Sep 9, 2025 | 71.56 | 73.05 | 70.72 | 71.75 | 71.75 | 2.12% | 10,585,460 |
| Sep 8, 2025 | 73.83 | 73.99 | 69.60 | 70.26 | 70.26 | -4.77% | 13,326,382 |
| Sep 5, 2025 | 73.38 | 74.49 | 73.06 | 73.78 | 73.78 | 0.12% | 5,075,189 |
| Sep 4, 2025 | 73.42 | 73.91 | 72.91 | 73.69 | 73.69 | 0.50% | 4,995,135 |
| Sep 3, 2025 | 74.09 | 74.45 | 72.87 | 73.32 | 73.32 | -1.04% | 6,699,079 |
| Sep 2, 2025 | 72.98 | 74.53 | 72.88 | 74.09 | 74.09 | 1.29% | 8,987,905 |
| Aug 29, 2025 | 72.24 | 73.23 | 72.16 | 73.15 | 73.15 | 1.40% | 6,394,440 |
| Aug 28, 2025 | 71.97 | 72.30 | 71.11 | 72.14 | 72.14 | 0.29% | 5,195,201 |
| Aug 27, 2025 | 71.63 | 72.09 | 71.57 | 71.93 | 71.93 | 0.53% | 3,588,113 |
| Aug 26, 2025 | 71.25 | 71.79 | 71.06 | 71.55 | 71.55 | 0.48% | 5,333,468 |
| Aug 25, 2025 | 71.34 | 71.64 | 70.40 | 71.21 | 71.21 | -0.13% | 4,687,170 |
| Aug 22, 2025 | 71.82 | 72.30 | 71.10 | 71.30 | 71.30 | -0.18% | 6,983,571 |
| Aug 21, 2025 | 70.89 | 72.12 | 70.55 | 71.43 | 71.43 | 0.86% | 7,071,358 |
| Aug 20, 2025 | 71.01 | 71.36 | 70.65 | 70.82 | 70.82 | -0.21% | 4,983,974 |
| Aug 19, 2025 | 69.96 | 71.08 | 69.81 | 70.97 | 70.97 | 1.14% | 5,233,136 |
| Aug 18, 2025 | 70.28 | 71.05 | 69.40 | 70.17 | 70.17 | 2.29% | 9,246,348 |
| Aug 15, 2025 | 68.20 | 69.13 | 67.42 | 68.60 | 68.60 | 2.80% | 8,252,531 |
| Aug 14, 2025 | 66.61 | 67.16 | 66.24 | 66.73 | 66.73 | 1.26% | 5,872,715 |
| Aug 13, 2025 | 65.81 | 66.34 | 65.27 | 65.90 | 65.90 | 0.60% | 5,686,290 |
| Aug 12, 2025 | 64.76 | 65.70 | 64.32 | 65.51 | 65.51 | 0.97% | 4,868,675 |
| Aug 11, 2025 | 65.63 | 66.25 | 64.74 | 64.88 | 64.88 | -1.01% | 5,556,335 |
| Aug 8, 2025 | 63.54 | 65.62 | 63.30 | 65.54 | 65.54 | 3.08% | 6,461,670 |
| Aug 7, 2025 | 63.63 | 63.83 | 62.55 | 63.58 | 63.58 | 0.09% | 4,515,500 |
| Aug 6, 2025 | 63.13 | 63.90 | 62.52 | 63.52 | 63.52 | 0.16% | 5,292,166 |
| Aug 5, 2025 | 61.45 | 64.03 | 61.35 | 63.42 | 63.42 | 3.21% | 9,061,866 |
| Aug 4, 2025 | 62.02 | 62.44 | 61.42 | 61.45 | 61.45 | -1.63% | 7,866,240 |
| Aug 1, 2025 | 62.32 | 62.70 | 61.19 | 62.47 | 62.47 | 0.60% | 11,382,008 |
| Jul 31, 2025 | 65.51 | 66.92 | 61.23 | 62.10 | 62.10 | -0.32% | 27,417,854 |
| Jul 30, 2025 | 61.70 | 62.88 | 61.00 | 62.30 | 62.30 | 3.83% | 15,343,835 |
| Jul 29, 2025 | 59.80 | 60.94 | 58.99 | 60.00 | 60.00 | 0.60% | 11,026,760 |
| Jul 28, 2025 | 60.56 | 61.13 | 59.35 | 59.64 | 59.64 | -1.75% | 8,953,575 |
| 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 |