CVS Health Corporation (CVS)
NYSE: CVS · Real-Time Price · USD
60.70
+1.95 (3.32%)
At close: Jul 25, 2025, 4:00 PM
60.65
-0.05 (-0.08%)
After-hours: Jul 25, 2025, 7:59 PM EDT

CVS Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202559.6161.1759.4460.7060.703.32%10,881,915
Jul 24, 202561.6561.6558.5058.7558.75-5.01%12,438,604
Jul 23, 202561.3462.0560.9761.8561.851.26%5,448,640
Jul 22, 202561.0962.2060.8661.0861.08-0.91%6,686,925
Jul 21, 202562.5562.5561.5361.6460.98-0.52%7,020,363
Jul 18, 202563.3563.4461.5061.9661.29-2.12%8,612,043
Jul 17, 202563.2563.8862.4863.3062.62-0.78%7,352,264
Jul 16, 202564.0064.7163.7363.8063.11-0.22%5,830,963
Jul 15, 202564.4864.6763.2863.9463.25-0.65%5,956,059
Jul 14, 202564.7564.7764.0664.3663.67-0.65%6,864,509
Jul 11, 202565.1065.2464.2164.7864.08-1.28%7,022,490
Jul 10, 202566.8866.8865.3665.6264.91-1.56%6,327,975
Jul 9, 202567.0167.1765.5866.6665.94-0.42%6,330,122
Jul 8, 202566.7767.4066.6566.9466.220.39%4,279,605
Jul 7, 202567.2067.4365.9666.6865.96-1.11%6,419,036
Jul 3, 202566.9267.7866.6367.4366.701.25%3,770,987
Jul 2, 202568.9069.1166.5466.6065.88-4.28%10,820,113
Jul 1, 202568.7770.2368.7569.5868.830.87%5,673,386
Jun 30, 202568.6869.1768.2568.9868.240.72%6,047,223
Jun 27, 202567.9968.8267.8768.4967.750.51%5,937,351
Jun 26, 202566.8068.5466.7268.1467.412.67%8,100,059
Jun 25, 202567.1667.4166.0766.3765.66-1.79%7,573,589
Jun 24, 202566.7368.2166.5467.5866.851.15%10,270,555
Jun 23, 202566.3767.1265.8766.8166.090.36%6,845,635
Jun 20, 202566.9867.5066.5466.5765.85-0.40%11,829,885
Jun 18, 202566.8567.5166.4966.8466.12-0.37%5,209,806
Jun 17, 202567.7368.6066.6767.0966.37-0.92%6,094,147
Jun 16, 202567.5568.3166.6867.7166.980.37%7,578,448
Jun 13, 202566.1767.7766.1067.4666.731.67%7,562,262
Jun 12, 202565.7366.3664.8266.3565.640.96%6,562,684
Jun 11, 202564.2765.7564.1165.7265.012.27%7,422,438
Jun 10, 202563.8064.5363.7064.2663.570.63%5,529,664
Jun 9, 202563.7964.3163.5563.8663.170.44%3,683,956
Jun 6, 202563.4663.8163.1363.5862.900.79%3,265,796
Jun 5, 202563.8764.1462.6163.0862.40-0.77%6,600,790
Jun 4, 202563.6564.4763.5463.5762.89-0.03%5,854,114
Jun 3, 202563.4964.0262.8563.5962.91-0.02%6,453,716
Jun 2, 202563.5164.0762.8363.6062.92-0.69%6,674,938
May 30, 202562.9164.5762.1864.0463.352.01%13,309,084
May 29, 202561.9963.0861.7862.7862.100.53%10,633,172
May 28, 202562.0063.3761.7562.4561.781.81%9,157,560
May 27, 202560.7661.6560.4161.3460.680.84%7,439,932
May 23, 202560.6260.8859.6660.8360.181.01%8,143,085
May 22, 202561.3061.4759.9160.2259.57-3.04%10,044,291
May 21, 202562.7163.2462.0462.1161.44-2.56%6,199,706
May 20, 202562.8364.0962.6663.7463.051.53%7,395,723
May 19, 202562.5363.1862.1862.7862.100.40%7,833,915
May 16, 202560.5662.6960.3962.5361.863.41%10,800,105
May 15, 202559.9860.4858.3560.4759.820.72%11,223,103
May 14, 202561.2061.7159.8260.0459.39-0.76%13,069,860