CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	43.72	44.77	43.68	44.36	44.36	1.32%	20,793,333
Dec 19, 2024	44.29	45.29	43.60	43.78	43.78	-3.31%	26,006,200
Dec 18, 2024	44.80	46.62	44.59	45.28	45.28	2.82%	26,201,900
Dec 17, 2024	45.97	46.29	43.93	44.04	44.04	-5.49%	29,444,304
Dec 16, 2024	49.01	49.12	46.38	46.60	46.60	-5.61%	20,783,500
Dec 13, 2024	49.14	49.94	48.01	49.37	49.37	-0.42%	17,647,700
Dec 12, 2024	51.50	52.17	49.47	49.58	49.58	-4.21%	22,510,300
Dec 11, 2024	54.50	54.84	51.73	51.76	51.76	-6.15%	17,925,000
Dec 10, 2024	56.00	56.00	54.48	55.15	55.15	-1.64%	12,685,410
Dec 9, 2024	55.13	56.27	54.95	56.07	56.07	1.41%	11,535,000
Dec 6, 2024	57.00	57.15	55.24	55.29	55.29	-2.76%	9,635,200
Dec 5, 2024	58.14	58.28	56.47	56.86	56.86	-2.05%	9,063,500
Dec 4, 2024	59.00	59.35	57.78	58.05	58.05	-1.93%	7,953,800
Dec 3, 2024	59.92	60.05	59.03	59.19	59.19	0.19%	9,011,500
Dec 2, 2024	59.70	59.75	58.61	59.08	59.08	-1.29%	11,633,700
Nov 29, 2024	59.76	60.47	59.61	59.85	59.85	-0.18%	3,947,743
Nov 27, 2024	58.98	60.14	58.89	59.96	59.96	1.61%	7,597,444
Nov 26, 2024	59.62	59.84	58.32	59.01	59.01	-1.78%	7,885,164
Nov 25, 2024	59.00	60.29	58.89	60.08	60.08	3.57%	15,615,737
Nov 22, 2024	57.20	58.04	56.62	58.01	58.01	1.59%	11,153,900
Nov 21, 2024	56.80	57.15	56.40	57.10	57.10	0.48%	7,243,215
Nov 20, 2024	56.25	57.67	56.00	56.83	56.83	1.90%	11,449,500
Nov 19, 2024	55.57	56.71	55.28	55.77	55.77	-0.50%	12,128,500
Nov 18, 2024	53.73	56.78	53.45	56.05	56.05	5.38%	18,704,100
Nov 15, 2024	54.99	55.06	52.71	53.19	53.19	-3.45%	16,695,415
Nov 14, 2024	54.02	55.19	53.86	55.09	55.09	1.51%	8,792,300
Nov 13, 2024	53.89	54.63	53.68	54.27	54.27	0.44%	8,050,715
Nov 12, 2024	55.62	55.62	53.51	54.03	54.03	-3.19%	15,970,330
Nov 11, 2024	55.58	56.43	55.16	55.81	55.81	0.49%	11,570,603
Nov 8, 2024	57.19	57.28	55.45	55.54	55.54	-2.68%	13,650,300
Nov 7, 2024	61.29	61.69	57.06	57.07	57.07	-7.37%	22,292,314
Nov 6, 2024	61.70	63.33	60.82	61.61	61.61	11.33%	29,141,144
Nov 5, 2024	54.50	55.35	54.31	55.34	55.34	1.26%	11,115,000
Nov 4, 2024	55.97	56.65	54.65	54.65	54.65	-2.08%	11,544,200
Nov 1, 2024	56.74	57.23	55.62	55.81	55.81	-1.15%	13,589,400
Oct 31, 2024	56.75	57.32	55.94	56.46	56.46	0.12%	7,559,000
Oct 30, 2024	56.26	56.80	56.16	56.39	56.39	0.25%	8,643,009
Oct 29, 2024	57.10	57.50	56.20	56.25	56.25	-1.94%	6,814,034
Oct 28, 2024	56.55	57.72	56.47	57.36	57.36	1.54%	9,021,600
Oct 25, 2024	56.38	57.36	56.33	56.49	56.49	0.66%	8,439,033
Oct 24, 2024	56.69	57.18	56.09	56.12	56.12	-1.16%	8,811,400
Oct 23, 2024	56.70	57.20	56.46	56.78	56.78	-0.12%	9,942,318
Oct 22, 2024	57.85	57.93	56.68	56.85	56.85	-2.27%	14,553,600
Oct 21, 2024	59.75	60.28	57.87	58.17	58.17	-3.60%	13,579,739
Oct 18, 2024	59.54	60.46	57.47	60.34	59.68	-5.23%	42,250,233
Oct 17, 2024	63.41	63.92	62.50	63.67	62.97	-2.08%	9,744,300
Oct 16, 2024	65.24	65.83	64.90	65.02	64.30	0.03%	10,734,041
Oct 15, 2024	64.47	66.09	63.60	65.00	64.28	-3.65%	17,216,600
Oct 14, 2024	66.77	67.80	66.52	67.46	66.72	1.25%	13,436,322
Oct 11, 2024	67.10	67.70	66.28	66.63	65.90	-0.33%	12,908,846
Oct 10, 2024	67.38	67.67	66.65	66.85	66.11	1.33%	12,759,810
Oct 9, 2024	65.90	66.02	64.91	65.97	65.24	0.11%	8,604,812
Oct 8, 2024	65.30	66.10	64.95	65.90	65.17	1.00%	10,476,600
Oct 7, 2024	64.27	65.70	64.09	65.25	64.53	1.02%	11,720,108
Oct 4, 2024	63.72	65.57	63.66	64.59	63.88	2.65%	16,313,877
Oct 3, 2024	61.95	63.22	61.46	62.92	62.23	1.09%	10,141,644
Oct 2, 2024	63.01	63.96	61.89	62.24	61.55	1.14%	22,297,800
Oct 1, 2024	63.00	63.18	60.76	61.54	60.86	-2.13%	16,285,914
Sep 30, 2024	63.11	63.60	62.22	62.88	62.19	2.44%	16,059,750
Sep 27, 2024	59.45	61.86	59.29	61.38	60.70	4.02%	12,510,217
Sep 26, 2024	58.74	59.08	58.35	59.01	58.36	0.63%	8,357,246
Sep 25, 2024	58.82	59.33	58.32	58.64	57.99	0.96%	11,270,733
Sep 24, 2024	57.64	58.23	57.32	58.08	57.44	0.89%	7,813,642
Sep 23, 2024	57.57	58.10	57.32	57.57	56.94	0.10%	9,407,147
Sep 20, 2024	58.00	58.08	57.13	57.51	56.88	-1.52%	10,240,000
Sep 19, 2024	58.70	59.10	58.12	58.40	57.76	-0.03%	4,885,434
Sep 18, 2024	57.88	59.19	57.75	58.42	57.78	1.02%	5,104,313
Sep 17, 2024	58.37	58.75	57.56	57.83	57.19	-0.93%	6,171,148
Sep 16, 2024	58.32	58.64	57.88	58.37	57.73	0.67%	5,169,900
Sep 13, 2024	57.56	58.27	57.10	57.98	57.34	0.78%	7,429,524
Sep 12, 2024	56.34	57.74	55.88	57.53	56.90	2.53%	7,140,200
Sep 11, 2024	56.35	56.35	54.81	56.11	55.49	-1.46%	9,768,400
Sep 10, 2024	56.58	57.07	55.73	56.94	56.31	0.83%	5,113,500
Sep 9, 2024	57.95	58.14	55.51	56.47	55.85	-2.22%	9,140,105
Sep 6, 2024	58.14	59.12	57.65	57.75	57.11	-0.55%	6,263,025
Sep 5, 2024	59.50	59.63	57.40	58.07	57.43	-2.07%	7,022,200
Sep 4, 2024	57.39	59.86	57.26	59.30	58.65	3.35%	14,231,300
Sep 3, 2024	57.20	58.50	57.11	57.38	56.75	0.24%	11,601,613
Aug 30, 2024	56.96	57.42	56.85	57.24	56.61	0.47%	8,188,100
Aug 29, 2024	57.35	57.48	56.50	56.97	56.34	-0.47%	9,181,000
Aug 28, 2024	57.50	57.93	56.77	57.24	56.61	-0.38%	7,963,600
Aug 27, 2024	58.62	58.74	57.43	57.46	56.83	-2.11%	6,180,900
Aug 26, 2024	58.70	59.79	58.57	58.70	58.05	-0.09%	6,892,600
Aug 23, 2024	58.06	58.85	57.77	58.75	58.10	1.75%	9,614,400
Aug 22, 2024	58.46	58.46	57.17	57.74	57.10	-0.99%	7,883,100
Aug 21, 2024	58.99	59.24	58.08	58.32	57.68	-0.98%	4,730,400
Aug 20, 2024	58.70	59.25	58.51	58.90	58.25	0.17%	4,178,700
Aug 19, 2024	58.41	59.14	58.38	58.80	58.15	0.77%	7,469,140
Aug 16, 2024	57.36	58.54	57.30	58.35	57.71	1.37%	7,442,700
Aug 15, 2024	56.39	57.57	56.29	57.56	56.93	2.80%	10,041,033
Aug 14, 2024	55.88	56.42	55.75	55.99	55.37	0.30%	5,873,232
Aug 13, 2024	55.90	56.49	55.75	55.82	55.20	0.02%	7,839,300
Aug 12, 2024	57.21	57.22	55.60	55.81	55.19	-2.28%	8,390,242
Aug 9, 2024	57.80	57.85	56.65	57.11	56.48	-1.28%	8,345,205
Aug 8, 2024	56.30	58.10	56.21	57.85	57.21	2.44%	11,683,608
Aug 7, 2024	58.00	58.61	56.27	56.47	55.85	-3.21%	14,976,000
Aug 6, 2024	57.69	58.96	57.33	58.34	57.70	0.92%	11,471,900
Aug 5, 2024	58.00	58.76	57.07	57.81	57.17	-2.55%	9,479,800
Aug 2, 2024	60.24	60.64	58.19	59.32	58.67	-1.18%	8,695,521
Aug 1, 2024	60.88	61.55	59.45	60.03	59.37	-0.50%	9,214,930