CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2025	66.83	67.47	66.63	67.20	67.20	1.08%	6,652,057
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
Feb 3, 2025	56.08	56.67	55.25	55.95	55.95	-0.94%	8,638,365
Jan 31, 2025	56.75	57.32	55.76	56.48	56.48	-0.60%	10,823,721
Jan 30, 2025	56.63	57.04	55.32	56.82	56.82	-0.14%	11,121,121
Jan 29, 2025	57.49	58.46	56.79	56.90	56.90	-0.75%	11,615,066
Jan 28, 2025	56.06	57.62	56.00	57.33	57.33	2.01%	14,019,696
Jan 27, 2025	55.00	56.77	55.00	56.20	56.20	3.02%	11,342,158
Jan 24, 2025	53.59	54.93	53.29	54.55	54.55	1.36%	13,122,054
Jan 23, 2025	53.52	54.61	52.69	53.82	53.82	1.57%	13,422,123
Jan 22, 2025	52.75	53.50	52.34	52.99	52.34	-0.30%	10,672,871
Jan 21, 2025	52.94	53.27	52.21	53.15	52.50	1.01%	9,962,467
Jan 17, 2025	52.23	52.89	51.80	52.62	51.98	1.27%	13,415,643
Jan 16, 2025	51.43	52.16	50.63	51.96	51.33	-0.35%	14,277,258
Jan 15, 2025	51.81	52.28	51.42	52.14	51.50	1.11%	10,969,747
Jan 14, 2025	51.50	52.08	50.14	51.57	50.94	0.10%	16,623,455