CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	79.71	81.72	79.65	80.26	-	0.49%	9,319,788
Nov 11, 2025	78.00	79.90	77.66	79.87	79.87	3.00%	5,931,745
Nov 10, 2025	78.05	79.58	76.50	77.54	77.54	-1.84%	6,905,288
Nov 7, 2025	79.05	79.44	78.29	78.99	78.99	0.42%	4,306,246
Nov 6, 2025	78.71	79.86	78.54	78.66	78.66	0.14%	5,807,614
Nov 5, 2025	77.99	79.26	77.89	78.55	78.55	0.60%	6,000,116
Nov 4, 2025	78.44	79.35	77.56	78.08	78.08	-0.46%	7,129,495
Nov 3, 2025	78.06	78.78	77.43	78.44	78.44	0.37%	8,239,595
Oct 31, 2025	76.65	78.23	76.12	78.15	78.15	1.90%	9,680,843
Oct 30, 2025	76.08	79.00	75.92	76.69	76.69	-4.85%	14,120,164
Oct 29, 2025	82.50	85.15	80.33	80.60	80.60	-1.95%	14,783,506
Oct 28, 2025	83.74	83.74	81.61	82.20	82.20	-0.30%	9,852,797
Oct 27, 2025	81.35	82.56	80.88	82.45	82.45	0.63%	6,129,008
Oct 24, 2025	81.52	82.16	81.09	81.93	81.93	1.06%	5,642,460
Oct 23, 2025	81.24	81.63	80.51	81.07	81.07	-1.15%	6,025,904
Oct 22, 2025	82.96	83.03	81.74	82.01	81.34	-1.24%	6,361,145
Oct 21, 2025	82.36	83.52	82.08	83.04	82.36	0.68%	6,220,401
Oct 20, 2025	82.46	82.63	81.52	82.48	81.81	-0.05%	5,703,563
Oct 17, 2025	81.40	82.88	81.01	82.52	81.85	1.41%	6,951,683
Oct 16, 2025	80.73	81.91	80.63	81.37	80.71	0.87%	7,567,878
Oct 15, 2025	80.00	81.93	79.85	80.67	80.01	1.27%	11,762,211
Oct 14, 2025	78.31	79.94	77.75	79.66	79.01	1.56%	12,540,030
Oct 13, 2025	77.54	79.68	77.37	78.44	77.80	0.69%	8,435,993
Oct 10, 2025	78.16	78.99	77.38	77.90	77.27	1.51%	8,329,882
Oct 9, 2025	77.25	77.66	76.53	76.74	76.12	-0.25%	5,963,898
Oct 8, 2025	77.35	77.92	75.63	76.93	76.30	-0.25%	5,062,612
Oct 7, 2025	77.50	77.90	76.64	77.12	76.49	0.36%	4,606,499
Oct 6, 2025	77.14	77.69	76.59	76.84	76.22	-0.84%	5,894,811
Oct 3, 2025	77.45	79.20	77.08	77.49	76.86	0.05%	7,085,382
Oct 2, 2025	76.35	77.76	76.27	77.45	76.82	0.75%	4,905,815
Oct 1, 2025	75.30	77.54	75.25	76.87	76.25	1.96%	11,095,158
Sep 30, 2025	75.23	75.83	73.83	75.39	74.78	-0.24%	7,294,212
Sep 29, 2025	75.69	75.85	74.09	75.57	74.96	-0.26%	6,605,459
Sep 26, 2025	74.94	75.95	74.53	75.77	75.15	1.55%	4,900,774
Sep 25, 2025	76.72	76.79	74.11	74.61	74.00	-2.32%	6,884,243
Sep 24, 2025	76.67	77.34	76.04	76.38	75.76	-0.16%	6,860,507
Sep 23, 2025	75.09	76.92	74.91	76.50	75.88	1.82%	5,938,867
Sep 22, 2025	74.32	75.77	73.80	75.13	74.52	0.28%	7,226,584
Sep 19, 2025	74.69	76.24	74.36	74.92	74.31	0.67%	13,445,816
Sep 18, 2025	73.49	74.46	73.18	74.42	73.82	0.57%	5,324,732
Sep 17, 2025	73.67	74.84	73.51	74.00	73.40	0.71%	4,301,546
Sep 16, 2025	73.45	73.73	72.39	73.48	72.88	0.03%	6,585,020
Sep 15, 2025	74.95	75.00	72.51	73.46	72.86	-2.03%	7,703,360
Sep 12, 2025	74.42	75.55	74.42	74.98	74.37	0.42%	6,400,838
Sep 11, 2025	73.83	75.00	73.28	74.67	74.06	0.95%	9,974,611
Sep 10, 2025	72.07	74.00	71.96	73.97	73.37	3.09%	11,451,736
Sep 9, 2025	71.56	73.05	70.72	71.75	71.17	2.12%	10,585,460
Sep 8, 2025	73.83	73.99	69.60	70.26	69.69	-4.77%	13,326,382
Sep 5, 2025	73.38	74.49	73.06	73.78	73.18	0.12%	5,075,189
Sep 4, 2025	73.42	73.91	72.91	73.69	73.09	0.50%	4,995,135