CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2025	62.55	62.55	61.53	61.64	60.98	-0.52%	7,020,363
Jul 18, 2025	63.35	63.44	61.50	61.96	61.29	-2.12%	8,612,043
Jul 17, 2025	63.25	63.88	62.48	63.30	62.62	-0.78%	7,352,264
Jul 16, 2025	64.00	64.71	63.73	63.80	63.11	-0.22%	5,830,963
Jul 15, 2025	64.48	64.67	63.28	63.94	63.25	-0.65%	5,956,059
Jul 14, 2025	64.75	64.77	64.06	64.36	63.67	-0.65%	6,864,509
Jul 11, 2025	65.10	65.24	64.21	64.78	64.08	-1.28%	7,022,490
Jul 10, 2025	66.88	66.88	65.36	65.62	64.91	-1.56%	6,327,975
Jul 9, 2025	67.01	67.17	65.58	66.66	65.94	-0.42%	6,330,122
Jul 8, 2025	66.77	67.40	66.65	66.94	66.22	0.39%	4,279,605
Jul 7, 2025	67.20	67.43	65.96	66.68	65.96	-1.11%	6,419,036
Jul 3, 2025	66.92	67.78	66.63	67.43	66.70	1.25%	3,770,987
Jul 2, 2025	68.90	69.11	66.54	66.60	65.88	-4.28%	10,820,113
Jul 1, 2025	68.77	70.23	68.75	69.58	68.83	0.87%	5,673,386
Jun 30, 2025	68.68	69.17	68.25	68.98	68.24	0.72%	6,047,223
Jun 27, 2025	67.99	68.82	67.87	68.49	67.75	0.51%	5,937,351
Jun 26, 2025	66.80	68.54	66.72	68.14	67.41	2.67%	8,100,059
Jun 25, 2025	67.16	67.41	66.07	66.37	65.66	-1.79%	7,573,589
Jun 24, 2025	66.73	68.21	66.54	67.58	66.85	1.15%	10,270,555
Jun 23, 2025	66.37	67.12	65.87	66.81	66.09	0.36%	6,845,635
Jun 20, 2025	66.98	67.50	66.54	66.57	65.85	-0.40%	11,829,885
Jun 18, 2025	66.85	67.51	66.49	66.84	66.12	-0.37%	5,209,806
Jun 17, 2025	67.73	68.60	66.67	67.09	66.37	-0.92%	6,094,147
Jun 16, 2025	67.55	68.31	66.68	67.71	66.98	0.37%	7,578,448
Jun 13, 2025	66.17	67.77	66.10	67.46	66.73	1.67%	7,562,262
Jun 12, 2025	65.73	66.36	64.82	66.35	65.64	0.96%	6,562,684
Jun 11, 2025	64.27	65.75	64.11	65.72	65.01	2.27%	7,422,438
Jun 10, 2025	63.80	64.53	63.70	64.26	63.57	0.63%	5,529,664
Jun 9, 2025	63.79	64.31	63.55	63.86	63.17	0.44%	3,683,956
Jun 6, 2025	63.46	63.81	63.13	63.58	62.90	0.79%	3,265,796
Jun 5, 2025	63.87	64.14	62.61	63.08	62.40	-0.77%	6,600,790
Jun 4, 2025	63.65	64.47	63.54	63.57	62.89	-0.03%	5,854,114
Jun 3, 2025	63.49	64.02	62.85	63.59	62.91	-0.02%	6,453,716
Jun 2, 2025	63.51	64.07	62.83	63.60	62.92	-0.69%	6,674,938
May 30, 2025	62.91	64.57	62.18	64.04	63.35	2.01%	13,309,084
May 29, 2025	61.99	63.08	61.78	62.78	62.10	0.53%	10,633,172
May 28, 2025	62.00	63.37	61.75	62.45	61.78	1.81%	9,157,560
May 27, 2025	60.76	61.65	60.41	61.34	60.68	0.84%	7,439,932
May 23, 2025	60.62	60.88	59.66	60.83	60.18	1.01%	8,143,085
May 22, 2025	61.30	61.47	59.91	60.22	59.57	-3.04%	10,044,291
May 21, 2025	62.71	63.24	62.04	62.11	61.44	-2.56%	6,199,706
May 20, 2025	62.83	64.09	62.66	63.74	63.05	1.53%	7,395,723
May 19, 2025	62.53	63.18	62.18	62.78	62.10	0.40%	7,833,915
May 16, 2025	60.56	62.69	60.39	62.53	61.86	3.41%	10,800,105
May 15, 2025	59.98	60.48	58.35	60.47	59.82	0.72%	11,223,103
May 14, 2025	61.20	61.71	59.82	60.04	59.39	-0.76%	13,069,860