CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	69.54	69.71	68.48	68.92	68.92	-0.40%	8,361,068
Apr 14, 2025	70.00	70.02	68.83	69.20	69.20	-0.45%	12,125,903
Apr 11, 2025	69.00	69.99	68.00	69.51	69.51	0.78%	12,537,410
Apr 10, 2025	69.68	70.89	68.34	68.97	68.97	-1.72%	15,828,669
Apr 9, 2025	66.44	71.22	66.38	70.18	70.18	3.77%	17,725,028
Apr 8, 2025	71.11	71.45	66.90	67.63	67.63	5.92%	24,570,348
Apr 7, 2025	62.00	64.75	60.33	63.85	63.85	0.30%	13,158,542
Apr 4, 2025	65.62	66.98	63.50	63.66	63.66	-5.70%	13,295,586
Apr 3, 2025	65.97	69.18	65.59	67.51	67.51	-0.82%	12,204,243
Apr 2, 2025	67.51	68.17	67.17	68.07	68.07	0.13%	6,405,730
Apr 1, 2025	67.84	68.14	67.09	67.98	67.98	0.34%	8,641,465
Mar 31, 2025	66.82	68.20	66.66	67.75	67.75	0.91%	7,457,542
Mar 28, 2025	67.70	67.91	66.52	67.14	67.14	-0.67%	6,582,262
Mar 27, 2025	67.06	68.07	66.81	67.59	67.59	0.58%	6,039,570
Mar 26, 2025	66.83	67.47	66.63	67.20	67.20	1.08%	6,992,800
Mar 25, 2025	67.99	67.99	65.89	66.48	66.48	-1.61%	7,537,491
Mar 24, 2025	67.57	68.50	67.25	67.57	67.57	0.78%	11,329,580
Mar 21, 2025	68.46	68.69	67.01	67.05	67.05	-2.32%	18,108,069
Mar 20, 2025	67.93	68.87	67.62	68.64	68.64	1.07%	7,205,558
Mar 19, 2025	67.85	68.15	66.92	67.91	67.91	0.50%	5,873,606
Mar 18, 2025	66.65	68.10	66.34	67.57	67.57	1.38%	11,776,044
Mar 17, 2025	65.59	67.10	65.52	66.65	66.65	1.48%	6,860,648
Mar 14, 2025	66.35	67.25	65.46	65.68	65.68	-0.11%	9,004,080
Mar 13, 2025	64.40	67.04	64.40	65.75	65.75	1.40%	7,690,122
Mar 12, 2025	64.74	66.33	64.44	64.84	64.84	-0.22%	10,330,757
Mar 11, 2025	65.63	65.83	64.66	64.98	64.98	-0.38%	7,301,358
Mar 10, 2025	65.68	66.98	65.02	65.23	65.23	-1.66%	7,952,372
Mar 7, 2025	64.41	67.09	64.00	66.33	66.33	1.66%	10,083,059
Mar 6, 2025	65.80	66.10	64.49	65.25	65.25	-1.06%	5,966,212
Mar 5, 2025	64.20	66.40	64.02	65.95	65.95	2.71%	6,642,923
Mar 4, 2025	64.33	65.41	64.02	64.21	64.21	-1.06%	7,218,096
Mar 3, 2025	65.76	66.36	64.32	64.90	64.90	-1.25%	7,078,804
Feb 28, 2025	64.28	65.90	64.20	65.72	65.72	1.92%	10,476,172
Feb 27, 2025	64.03	65.03	63.76	64.48	64.48	0.97%	8,275,885
Feb 26, 2025	63.60	64.06	62.59	63.86	63.86	0.31%	6,558,598
Feb 25, 2025	63.02	63.93	62.13	63.66	63.66	1.02%	10,320,234
Feb 24, 2025	63.58	64.10	62.60	63.02	63.02	-0.72%	8,157,966
Feb 21, 2025	62.88	65.29	62.02	63.48	63.48	-2.47%	14,117,577
Feb 20, 2025	66.25	66.31	64.99	65.09	65.09	-1.97%	8,453,837
Feb 19, 2025	65.80	67.17	65.31	66.40	66.40	1.27%	9,736,897
Feb 18, 2025	64.85	66.89	64.51	65.57	65.57	-0.39%	10,141,569
Feb 14, 2025	66.89	66.99	65.58	65.83	65.83	-0.81%	10,210,477
Feb 13, 2025	63.86	67.34	63.56	66.37	66.37	4.98%	20,989,143
Feb 12, 2025	60.61	64.11	60.50	63.22	63.22	14.95%	36,562,085
Feb 11, 2025	54.56	55.94	54.06	55.00	55.00	1.31%	12,665,542
Feb 10, 2025	54.39	54.42	53.36	54.29	54.29	0.52%	10,097,607
Feb 7, 2025	54.54	54.81	53.90	54.01	54.01	-0.42%	5,911,537
Feb 6, 2025	55.78	55.98	53.84	54.24	54.24	-2.60%	14,970,176
Feb 5, 2025	56.39	56.41	55.26	55.69	55.69	-1.17%	7,641,533
Feb 4, 2025	55.51	56.55	55.25	56.35	56.35	0.71%	7,865,567