CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	76.34	78.68	76.34	78.41	-	2.91%	3,513,130
Feb 25, 2026	75.30	76.63	75.02	76.19	76.19	2.71%	8,007,389
Feb 24, 2026	76.96	76.96	72.92	74.18	74.18	-3.66%	12,171,700
Feb 23, 2026	76.02	77.79	75.70	77.00	77.00	0.40%	6,481,395
Feb 20, 2026	77.11	77.50	75.72	76.69	76.69	-0.81%	6,169,525
Feb 19, 2026	78.02	78.28	76.43	77.32	77.32	-0.55%	4,423,206
Feb 18, 2026	77.90	78.08	77.01	77.75	77.75	-0.58%	5,214,860
Feb 17, 2026	79.18	79.75	77.85	78.20	78.20	-0.36%	5,786,608
Feb 13, 2026	77.75	79.09	77.65	78.48	78.48	0.71%	6,533,450
Feb 12, 2026	77.51	79.07	77.08	77.93	77.93	1.18%	8,039,313
Feb 11, 2026	75.70	77.02	74.34	77.02	77.02	1.74%	10,541,430
Feb 10, 2026	73.77	78.36	73.00	75.70	75.70	-0.09%	13,024,524
Feb 9, 2026	77.54	78.67	75.51	75.77	75.77	-3.29%	10,659,840
Feb 6, 2026	76.37	78.96	76.19	78.35	78.35	2.65%	7,050,763
Feb 5, 2026	75.23	77.34	75.02	76.33	76.33	1.45%	8,059,818
Feb 4, 2026	76.74	77.52	75.07	75.24	75.24	-2.07%	11,601,671
Feb 3, 2026	75.46	76.89	75.46	76.83	76.83	1.87%	7,148,705
Feb 2, 2026	74.36	75.78	73.40	75.42	75.42	1.21%	10,702,893
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