CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	62.88	65.29	62.02	63.48	63.48	-2.47%	14,117,577
Feb 20, 2025	66.25	66.31	64.99	65.09	65.09	-1.97%	8,453,837
Feb 19, 2025	65.80	67.17	65.31	66.40	66.40	1.27%	9,736,897
Feb 18, 2025	64.85	66.89	64.51	65.57	65.57	-0.39%	10,141,569
Feb 14, 2025	66.89	66.99	65.58	65.83	65.83	-0.81%	10,210,477
Feb 13, 2025	63.86	67.34	63.56	66.37	66.37	4.98%	20,989,143
Feb 12, 2025	60.61	64.11	60.50	63.22	63.22	14.95%	36,562,085
Feb 11, 2025	54.56	55.94	54.06	55.00	55.00	1.31%	12,665,542
Feb 10, 2025	54.39	54.42	53.36	54.29	54.29	0.52%	10,097,607
Feb 7, 2025	54.54	54.81	53.90	54.01	54.01	-0.42%	5,911,537
Feb 6, 2025	55.78	55.98	53.84	54.24	54.24	-2.60%	14,970,176
Feb 5, 2025	56.39	56.41	55.26	55.69	55.69	-1.17%	7,641,533
Feb 4, 2025	55.51	56.55	55.25	56.35	56.35	0.71%	7,865,567
Feb 3, 2025	56.08	56.67	55.25	55.95	55.95	-0.94%	8,638,365
Jan 31, 2025	56.75	57.32	55.76	56.48	56.48	-0.60%	10,823,721
Jan 30, 2025	56.63	57.04	55.32	56.82	56.82	-0.14%	11,121,121
Jan 29, 2025	57.49	58.46	56.79	56.90	56.90	-0.75%	11,615,066
Jan 28, 2025	56.06	57.62	56.00	57.33	57.33	2.01%	14,019,696
Jan 27, 2025	55.00	56.77	55.00	56.20	56.20	3.02%	11,342,158
Jan 24, 2025	53.59	54.93	53.29	54.55	54.55	1.36%	13,122,054
Jan 23, 2025	53.52	54.61	52.69	53.82	53.82	1.57%	13,422,123
Jan 22, 2025	52.75	53.50	52.34	52.99	52.34	-0.30%	10,672,871
Jan 21, 2025	52.94	53.27	52.21	53.15	52.50	1.01%	9,962,467
Jan 17, 2025	52.23	52.89	51.80	52.62	51.98	1.27%	13,415,643
Jan 16, 2025	51.43	52.16	50.63	51.96	51.33	-0.35%	14,277,258
Jan 15, 2025	51.81	52.28	51.42	52.14	51.50	1.11%	10,969,747
Jan 14, 2025	51.50	52.08	50.14	51.57	50.94	0.10%	16,623,455
Jan 13, 2025	50.35	51.77	49.52	51.52	50.89	7.31%	25,668,839
Jan 10, 2025	46.42	48.10	46.34	48.01	47.42	4.35%	16,826,145
Jan 8, 2025	45.65	46.18	44.92	46.01	45.45	0.50%	14,272,798
Jan 7, 2025	46.32	46.82	45.57	45.78	45.22	-0.09%	10,244,531
Jan 6, 2025	46.08	47.17	45.69	45.82	45.26	0.11%	16,462,547
Jan 3, 2025	44.72	46.26	44.14	45.77	45.21	3.51%	12,202,291
Jan 2, 2025	45.11	45.36	44.11	44.22	43.68	-1.49%	10,626,135
Dec 31, 2024	43.84	45.03	43.72	44.89	44.34	2.16%	11,688,429
Dec 30, 2024	44.24	44.43	43.65	43.94	43.40	-1.24%	12,153,651
Dec 27, 2024	44.70	45.06	44.24	44.49	43.95	-0.96%	10,563,765
Dec 26, 2024	44.14	45.69	44.01	44.92	44.37	1.51%	11,338,922
Dec 24, 2024	44.00	44.25	43.73	44.25	43.71	0.25%	5,922,735
Dec 23, 2024	44.35	44.38	43.56	44.14	43.60	-0.50%	16,404,972
Dec 20, 2024	43.72	44.77	43.68	44.36	43.82	1.32%	21,447,297
Dec 19, 2024	44.29	45.29	43.60	43.78	43.25	-3.31%	26,006,198
Dec 18, 2024	44.80	46.62	44.59	45.28	44.73	2.82%	26,201,882
Dec 17, 2024	45.97	46.29	43.93	44.04	43.50	-5.49%	29,444,304
Dec 16, 2024	49.01	49.12	46.38	46.60	46.03	-5.61%	20,783,451
Dec 13, 2024	49.14	49.94	48.01	49.37	48.77	-0.42%	17,647,663
Dec 12, 2024	51.50	52.17	49.47	49.58	48.98	-4.21%	22,510,300
Dec 11, 2024	54.50	54.84	51.73	51.76	51.13	-6.15%	17,924,972
Dec 10, 2024	56.00	56.00	54.48	55.15	54.48	-1.64%	12,685,410
Dec 9, 2024	55.13	56.27	54.95	56.07	55.39	1.41%	11,534,951
Dec 6, 2024	57.00	57.15	55.24	55.29	54.62	-2.76%	9,635,184
Dec 5, 2024	58.14	58.28	56.47	56.86	56.17	-2.05%	9,063,465
Dec 4, 2024	59.00	59.35	57.78	58.05	57.34	-1.93%	7,953,786
Dec 3, 2024	59.92	60.05	59.03	59.19	58.47	0.19%	9,011,484
Dec 2, 2024	59.70	59.75	58.61	59.08	58.36	-1.29%	11,633,673
Nov 29, 2024	59.76	60.47	59.61	59.85	59.12	-0.18%	3,947,743
Nov 27, 2024	58.98	60.14	58.89	59.96	59.23	1.61%	7,597,444
Nov 26, 2024	59.62	59.84	58.32	59.01	58.29	-1.78%	7,885,164
Nov 25, 2024	59.00	60.29	58.89	60.08	59.35	3.57%	15,615,737
Nov 22, 2024	57.20	58.04	56.62	58.01	57.30	1.59%	11,153,900
Nov 21, 2024	56.80	57.15	56.40	57.10	56.40	0.48%	7,243,215
Nov 20, 2024	56.25	57.67	56.00	56.83	56.14	1.90%	11,449,457
Nov 19, 2024	55.57	56.71	55.28	55.77	55.09	-0.50%	12,128,488
Nov 18, 2024	53.73	56.78	53.45	56.05	55.37	5.38%	18,704,097
Nov 15, 2024	54.99	55.06	52.71	53.19	52.54	-3.45%	16,695,415
Nov 14, 2024	54.02	55.19	53.86	55.09	54.42	1.51%	8,792,260
Nov 13, 2024	53.89	54.63	53.68	54.27	53.61	0.44%	8,050,715
Nov 12, 2024	55.62	55.62	53.51	54.03	53.37	-3.19%	15,970,330
Nov 11, 2024	55.58	56.43	55.16	55.81	55.13	0.49%	11,570,603
Nov 8, 2024	57.19	57.28	55.45	55.54	54.86	-2.68%	13,650,265
Nov 7, 2024	61.29	61.69	57.06	57.07	56.37	-7.37%	22,292,314
Nov 6, 2024	61.70	63.33	60.82	61.61	60.86	11.33%	29,141,144
Nov 5, 2024	54.50	55.35	54.31	55.34	54.67	1.26%	11,114,958
Nov 4, 2024	55.97	56.65	54.65	54.65	53.98	-2.08%	11,544,198
Nov 1, 2024	56.74	57.23	55.62	55.81	55.13	-1.15%	13,589,357
Oct 31, 2024	56.75	57.32	55.94	56.46	55.77	0.12%	7,558,969
Oct 30, 2024	56.26	56.80	56.16	56.39	55.70	0.25%	8,643,009
Oct 29, 2024	57.10	57.50	56.20	56.25	55.56	-1.94%	6,814,034
Oct 28, 2024	56.55	57.72	56.47	57.36	56.66	1.54%	9,021,590
Oct 25, 2024	56.38	57.36	56.33	56.49	55.80	0.66%	8,439,033
Oct 24, 2024	56.69	57.18	56.09	56.12	55.44	-1.16%	8,811,371
Oct 23, 2024	56.70	57.20	56.46	56.78	56.09	-0.12%	9,942,318
Oct 22, 2024	57.85	57.93	56.68	56.85	56.16	-2.27%	14,553,594
Oct 21, 2024	59.75	60.28	57.87	58.17	57.46	-3.60%	13,579,739
Oct 18, 2024	59.54	60.46	57.47	60.34	58.93	-5.23%	42,250,233
Oct 17, 2024	63.41	63.92	62.50	63.67	62.18	-2.08%	9,744,265
Oct 16, 2024	65.24	65.83	64.90	65.02	63.50	0.03%	10,734,041
Oct 15, 2024	64.47	66.09	63.60	65.00	63.48	-3.65%	17,216,591
Oct 14, 2024	66.77	67.80	66.52	67.46	65.88	1.25%	13,436,322
Oct 11, 2024	67.10	67.70	66.28	66.63	65.07	-0.33%	12,908,846
Oct 10, 2024	67.38	67.67	66.65	66.85	65.29	1.33%	12,759,810
Oct 9, 2024	65.90	66.02	64.91	65.97	64.43	0.11%	8,604,812
Oct 8, 2024	65.30	66.10	64.95	65.90	64.36	1.00%	10,476,557
Oct 7, 2024	64.27	65.70	64.09	65.25	63.73	1.02%	11,720,108
Oct 4, 2024	63.72	65.57	63.66	64.59	63.08	2.65%	16,313,877
Oct 3, 2024	61.95	63.22	61.46	62.92	61.45	1.09%	10,141,644
Oct 2, 2024	63.01	63.96	61.89	62.24	60.79	1.14%	22,297,771
Oct 1, 2024	63.00	63.18	60.76	61.54	60.10	-2.13%	16,285,914
Sep 30, 2024	63.11	63.60	62.22	62.88	61.41	2.44%	16,059,750
Sep 27, 2024	59.45	61.86	59.29	61.38	59.95	4.02%	12,510,217