CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	73.38	74.49	73.06	73.78	73.78	0.12%	5,058,961
Sep 4, 2025	73.42	73.91	72.91	73.69	73.69	0.50%	4,995,135
Sep 3, 2025	74.09	74.45	72.87	73.32	73.32	-1.04%	6,699,079
Sep 2, 2025	72.98	74.53	72.88	74.09	74.09	1.29%	8,987,905
Aug 29, 2025	72.24	73.23	72.16	73.15	73.15	1.40%	6,394,440
Aug 28, 2025	71.97	72.30	71.11	72.14	72.14	0.29%	5,195,201
Aug 27, 2025	71.63	72.09	71.57	71.93	71.93	0.53%	3,588,113
Aug 26, 2025	71.25	71.79	71.06	71.55	71.55	0.48%	5,333,468
Aug 25, 2025	71.34	71.64	70.40	71.21	71.21	-0.13%	4,687,170
Aug 22, 2025	71.82	72.30	71.10	71.30	71.30	-0.18%	6,983,571
Aug 21, 2025	70.89	72.12	70.55	71.43	71.43	0.86%	7,071,358
Aug 20, 2025	71.01	71.36	70.65	70.82	70.82	-0.21%	4,983,974
Aug 19, 2025	69.96	71.08	69.81	70.97	70.97	1.14%	5,233,136
Aug 18, 2025	70.28	71.05	69.40	70.17	70.17	2.29%	9,246,348
Aug 15, 2025	68.20	69.13	67.42	68.60	68.60	2.80%	8,252,531
Aug 14, 2025	66.61	67.16	66.24	66.73	66.73	1.26%	5,872,715
Aug 13, 2025	65.81	66.34	65.27	65.90	65.90	0.60%	5,686,290
Aug 12, 2025	64.76	65.70	64.32	65.51	65.51	0.97%	4,868,675
Aug 11, 2025	65.63	66.25	64.74	64.88	64.88	-1.01%	5,556,335
Aug 8, 2025	63.54	65.62	63.30	65.54	65.54	3.08%	6,461,670
Aug 7, 2025	63.63	63.83	62.55	63.58	63.58	0.09%	4,515,500
Aug 6, 2025	63.13	63.90	62.52	63.52	63.52	0.16%	5,292,166
Aug 5, 2025	61.45	64.03	61.35	63.42	63.42	3.21%	9,061,866
Aug 4, 2025	62.02	62.44	61.42	61.45	61.45	-1.63%	7,866,240
Aug 1, 2025	62.32	62.70	61.19	62.47	62.47	0.60%	11,382,008
Jul 31, 2025	65.51	66.92	61.23	62.10	62.10	-0.32%	27,417,854
Jul 30, 2025	61.70	62.88	61.00	62.30	62.30	3.83%	15,343,835
Jul 29, 2025	59.80	60.94	58.99	60.00	60.00	0.60%	11,026,760
Jul 28, 2025	60.56	61.13	59.35	59.64	59.64	-1.75%	8,953,575
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