CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	74.11	74.92	73.26	74.52	74.52	0.11%	10,207,476
Jan 29, 2026	73.89	74.92	73.65	74.44	74.44	0.55%	9,213,908
Jan 28, 2026	71.63	74.36	71.42	74.03	74.03	2.82%	13,518,577
Jan 27, 2026	75.39	77.30	70.69	72.00	72.00	-14.15%	44,119,425
Jan 26, 2026	83.25	84.00	82.50	83.87	83.87	1.04%	8,479,333
Jan 23, 2026	82.33	83.29	81.99	83.01	83.01	0.40%	7,337,169
Jan 22, 2026	80.99	82.68	80.76	82.68	82.68	1.46%	6,380,025
Jan 21, 2026	80.45	82.08	80.24	81.49	80.83	1.75%	8,573,885
Jan 20, 2026	78.34	80.50	77.60	80.09	79.44	1.90%	10,380,036
Jan 16, 2026	81.31	81.56	78.47	78.60	77.96	-3.39%	9,597,889
Jan 15, 2026	79.28	81.42	78.12	81.36	80.70	2.56%	10,428,347
Jan 14, 2026	80.86	80.96	79.21	79.33	78.68	-1.67%	4,488,050
Jan 13, 2026	80.36	81.05	80.04	80.68	80.02	0.40%	8,095,232
Jan 12, 2026	80.75	80.95	78.98	80.36	79.70	0.07%	7,400,955
Jan 9, 2026	80.81	81.16	79.29	80.30	79.64	-0.37%	7,968,732
Jan 8, 2026	79.92	81.08	79.21	80.60	79.94	1.02%	7,176,498
Jan 7, 2026	80.96	81.34	79.73	79.79	79.14	-1.13%	5,948,755
Jan 6, 2026	80.35	81.76	79.36	80.70	80.04	0.35%	10,636,764
Jan 5, 2026	80.00	80.82	78.23	80.42	79.76	0.36%	8,090,756
Jan 2, 2026	79.28	80.79	78.61	80.13	79.48	0.97%	5,428,443
Dec 31, 2025	79.79	79.85	79.32	79.36	78.71	-0.61%	3,108,074
Dec 30, 2025	80.00	80.24	79.60	79.85	79.20	-0.21%	3,409,874
Dec 29, 2025	79.63	80.23	79.60	80.02	79.37	0.52%	4,429,779
Dec 26, 2025	79.02	79.69	79.02	79.61	78.96	0.62%	3,236,486
Dec 24, 2025	78.12	79.25	78.12	79.12	78.47	1.38%	1,849,287
Dec 23, 2025	78.30	78.48	77.94	78.04	77.40	-0.41%	4,027,021
Dec 22, 2025	77.67	78.74	77.02	78.36	77.72	0.82%	5,700,635
Dec 19, 2025	77.88	78.95	77.40	77.72	77.09	-0.09%	12,106,571
Dec 18, 2025	77.64	78.23	77.36	77.79	77.16	-0.12%	6,439,378
Dec 17, 2025	78.50	78.59	77.13	77.88	77.24	-0.52%	6,305,263
Dec 16, 2025	79.65	79.98	77.79	78.29	77.65	-1.76%	4,476,737
Dec 15, 2025	79.75	79.90	79.19	79.69	79.04	0.34%	5,850,883
Dec 12, 2025	81.00	81.08	78.68	79.42	78.77	-1.74%	6,527,178
Dec 11, 2025	78.99	80.89	78.27	80.83	80.17	2.36%	11,065,325
Dec 10, 2025	78.99	79.69	78.15	78.97	78.33	0.93%	14,870,231
Dec 9, 2025	79.15	80.50	78.21	78.24	77.60	2.23%	12,602,166
Dec 8, 2025	75.95	76.95	75.00	76.53	75.91	1.19%	8,549,676
Dec 5, 2025	76.73	76.89	74.98	75.63	75.01	-1.46%	7,768,387
Dec 4, 2025	75.12	76.79	74.14	76.75	76.12	2.33%	8,872,740
Dec 3, 2025	77.87	77.88	75.00	75.00	74.39	-3.38%	8,164,509
Dec 2, 2025	79.38	79.43	77.19	77.62	76.99	-1.87%	7,700,857
Dec 1, 2025	79.97	81.06	78.99	79.10	78.45	-1.57%	6,754,424
Nov 28, 2025	80.04	80.41	79.70	80.36	79.70	0.63%	2,292,136
Nov 26, 2025	78.79	80.61	78.29	79.86	79.21	1.77%	7,976,463
Nov 25, 2025	78.35	78.91	78.19	78.47	77.83	0.73%	4,732,684
Nov 24, 2025	78.76	78.95	77.21	77.90	77.26	-0.17%	9,843,432
Nov 21, 2025	76.54	78.26	76.23	78.03	77.39	2.62%	6,493,214
Nov 20, 2025	77.19	77.50	75.95	76.04	75.42	-0.67%	5,258,091
Nov 19, 2025	77.96	78.17	76.30	76.55	75.93	-1.78%	7,372,130
Nov 18, 2025	78.35	78.44	77.34	77.94	77.30	-0.60%	6,254,458