CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	66.45	67.15	65.94	66.83	-	0.90%	6,853,754
May 6, 2025	66.92	67.29	65.91	66.23	66.23	-1.30%	6,987,315
May 5, 2025	68.23	68.28	66.91	67.10	67.10	-0.53%	10,652,814
May 2, 2025	69.75	70.30	67.03	67.46	67.46	-2.87%	14,304,957
May 1, 2025	72.50	72.51	69.27	69.45	69.45	4.11%	20,880,060
Apr 30, 2025	65.75	66.82	65.36	66.71	66.71	2.58%	12,539,506
Apr 29, 2025	64.88	65.41	64.42	65.03	65.03	0.15%	9,314,682
Apr 28, 2025	65.55	66.15	64.20	64.93	64.93	-0.60%	7,700,420
Apr 25, 2025	65.87	65.99	64.93	65.32	65.32	-0.91%	5,022,331
Apr 24, 2025	65.80	65.99	65.21	65.92	65.92	0.53%	7,013,973
Apr 23, 2025	65.52	66.43	64.83	65.57	65.57	0.18%	10,834,845
Apr 22, 2025	64.82	65.75	64.30	65.45	65.45	0.43%	9,118,127
Apr 21, 2025	67.30	67.45	64.45	65.17	64.52	-3.15%	9,699,576
Apr 17, 2025	65.42	67.83	64.00	67.29	66.61	-1.84%	16,055,652
Apr 16, 2025	69.21	69.81	68.20	68.55	67.86	-0.54%	6,899,934
Apr 15, 2025	69.54	69.71	68.48	68.92	68.23	-0.40%	11,114,424
Apr 14, 2025	70.00	70.02	68.83	69.20	68.50	-0.45%	12,125,903
Apr 11, 2025	69.00	69.99	68.00	69.51	68.81	0.78%	12,537,410
Apr 10, 2025	69.68	70.89	68.34	68.97	68.28	-1.72%	15,828,669
Apr 9, 2025	66.44	71.22	66.38	70.18	69.47	3.77%	17,725,028
Apr 8, 2025	71.11	71.45	66.90	67.63	66.95	5.92%	24,570,348
Apr 7, 2025	62.00	64.75	60.33	63.85	63.21	0.30%	13,158,542
Apr 4, 2025	65.62	66.98	63.50	63.66	63.02	-5.70%	13,295,586
Apr 3, 2025	65.97	69.18	65.59	67.51	66.83	-0.82%	12,204,243
Apr 2, 2025	67.51	68.17	67.17	68.07	67.39	0.13%	6,405,730
Apr 1, 2025	67.84	68.14	67.09	67.98	67.30	0.34%	8,641,465
Mar 31, 2025	66.82	68.20	66.66	67.75	67.07	0.91%	7,457,542
Mar 28, 2025	67.70	67.91	66.52	67.14	66.47	-0.67%	6,582,262
Mar 27, 2025	67.06	68.07	66.81	67.59	66.91	0.58%	6,039,570
Mar 26, 2025	66.83	67.47	66.63	67.20	66.52	1.08%	6,992,800
Mar 25, 2025	67.99	67.99	65.89	66.48	65.81	-1.61%	7,537,491
Mar 24, 2025	67.57	68.50	67.25	67.57	66.89	0.78%	11,329,580
Mar 21, 2025	68.46	68.69	67.01	67.05	66.38	-2.32%	18,108,069
Mar 20, 2025	67.93	68.87	67.62	68.64	67.95	1.07%	7,205,558
Mar 19, 2025	67.85	68.15	66.92	67.91	67.23	0.50%	5,873,606
Mar 18, 2025	66.65	68.10	66.34	67.57	66.89	1.38%	11,776,044
Mar 17, 2025	65.59	67.10	65.52	66.65	65.98	1.48%	6,860,648
Mar 14, 2025	66.35	67.25	65.46	65.68	65.02	-0.11%	9,004,080
Mar 13, 2025	64.40	67.04	64.40	65.75	65.09	1.40%	7,690,122
Mar 12, 2025	64.74	66.33	64.44	64.84	64.19	-0.22%	10,330,757
Mar 11, 2025	65.63	65.83	64.66	64.98	64.33	-0.38%	7,301,358
Mar 10, 2025	65.68	66.98	65.02	65.23	64.57	-1.66%	7,952,372
Mar 7, 2025	64.41	67.09	64.00	66.33	65.66	1.66%	10,083,059
Mar 6, 2025	65.80	66.10	64.49	65.25	64.59	-1.06%	5,966,212
Mar 5, 2025	64.20	66.40	64.02	65.95	65.29	2.71%	6,642,923
Mar 4, 2025	64.33	65.41	64.02	64.21	63.56	-1.06%	7,218,096
Mar 3, 2025	65.76	66.36	64.32	64.90	64.25	-1.25%	7,078,804
Feb 28, 2025	64.28	65.90	64.20	65.72	65.06	1.92%	10,476,172
Feb 27, 2025	64.03	65.03	63.76	64.48	63.83	0.97%	8,275,885
Feb 26, 2025	63.60	64.06	62.59	63.86	63.22	0.31%	6,558,598