CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	78.76	79.56	78.31	78.84	78.84	0.06%	5,158,711
Apr 8, 2026	78.64	78.86	77.72	78.79	78.79	0.73%	6,648,305
Apr 7, 2026	77.42	78.59	75.44	78.22	78.22	6.74%	16,095,321
Apr 6, 2026	73.49	73.75	72.10	73.28	73.28	-0.29%	4,226,733
Apr 2, 2026	72.50	73.68	72.12	73.49	73.49	1.38%	6,011,560
Apr 1, 2026	72.06	72.75	71.82	72.49	72.49	0.93%	4,947,013
Mar 31, 2026	70.40	72.20	70.25	71.82	71.82	2.40%	7,615,019
Mar 30, 2026	71.13	71.46	69.51	70.14	70.14	0.09%	7,186,675
Mar 27, 2026	71.10	71.43	69.67	70.08	70.08	-1.55%	6,100,821
Mar 26, 2026	72.02	72.63	71.02	71.18	71.18	-1.39%	4,118,586
Mar 25, 2026	72.74	73.38	71.44	72.18	72.18	-0.85%	5,361,269
Mar 24, 2026	71.00	73.28	70.25	72.80	72.80	2.12%	8,404,560
Mar 23, 2026	72.29	72.46	70.61	71.29	71.29	-0.27%	8,143,303
Mar 20, 2026	71.50	71.73	70.21	71.48	71.48	-0.53%	18,517,869
Mar 19, 2026	73.20	73.85	71.60	71.86	71.86	-1.59%	8,951,205
Mar 18, 2026	74.39	74.47	73.00	73.02	73.02	-2.39%	6,979,997
Mar 17, 2026	76.33	76.62	74.12	74.81	74.81	-1.36%	8,336,116
Mar 16, 2026	76.45	77.08	75.77	75.84	75.84	-0.38%	5,384,712
Mar 13, 2026	76.84	77.17	76.03	76.13	76.13	0.08%	4,536,957
Mar 12, 2026	76.81	77.59	75.99	76.07	76.07	0.46%	7,715,830
Mar 11, 2026	76.00	76.51	75.32	75.72	75.72	-0.79%	5,528,608
Mar 10, 2026	78.59	78.75	76.10	76.32	76.32	-2.48%	6,462,426
Mar 9, 2026	77.24	78.41	76.30	78.26	78.26	0.44%	6,868,530
Mar 6, 2026	78.77	78.86	76.93	77.92	77.92	-0.98%	7,137,152
Mar 5, 2026	79.96	80.32	78.30	78.69	78.69	-2.33%	9,641,522
Mar 4, 2026	80.41	81.09	79.67	80.57	80.57	0.10%	6,673,668
Mar 3, 2026	81.18	81.69	79.13	80.49	80.49	-1.43%	7,077,377
Mar 2, 2026	79.89	81.68	79.28	81.66	81.66	2.20%	12,479,481
Feb 27, 2026	78.02	79.90	77.50	79.90	79.90	2.42%	14,401,780
Feb 26, 2026	76.34	78.68	76.34	78.01	78.01	2.39%	6,295,852
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