CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	95.47	96.36	93.79	94.00	-	-1.75%	1,866,233
Aug 10, 2026	95.33	96.34	94.68	95.67	95.67	-0.03%	6,993,615
Aug 7, 2026	95.20	96.28	94.57	95.70	95.70	-0.54%	12,155,304
Aug 6, 2026	100.98	101.00	96.10	96.22	96.22	-2.93%	10,478,981
Aug 5, 2026	93.72	100.55	93.50	99.12	99.12	-5.08%	18,494,442
Aug 4, 2026	105.00	105.00	103.27	104.42	104.42	-0.90%	7,203,472
Aug 3, 2026	105.36	105.69	104.25	105.37	105.37	0.90%	5,374,872
Jul 31, 2026	105.49	105.77	104.31	104.43	104.43	-0.75%	7,044,004
Jul 30, 2026	105.00	105.48	103.01	105.22	105.22	-0.66%	7,711,033
Jul 29, 2026	110.00	110.00	105.84	105.92	105.92	-3.13%	6,694,465
Jul 28, 2026	107.97	109.59	107.08	109.34	109.34	2.12%	6,563,616
Jul 27, 2026	107.41	107.88	105.36	107.07	107.07	-0.62%	7,742,234
Jul 24, 2026	107.65	108.39	106.91	107.74	107.74	0.80%	5,368,017
Jul 23, 2026	107.27	107.55	106.00	106.89	106.89	-0.49%	5,796,961
Jul 22, 2026	110.23	110.68	107.87	108.08	107.42	-2.28%	8,926,681
Jul 21, 2026	107.84	110.62	107.30	110.60	109.92	2.78%	9,856,298
Jul 20, 2026	107.31	108.90	107.13	107.61	106.95	0.13%	6,628,846
Jul 17, 2026	107.36	108.97	106.61	107.47	106.81	0.91%	6,608,659
Jul 16, 2026	108.12	108.67	105.68	106.50	105.84	0.56%	12,025,143
Jul 15, 2026	105.54	107.94	103.56	105.91	105.26	-0.25%	6,939,634
Jul 14, 2026	106.59	106.93	105.10	106.18	105.53	0.26%	11,396,143
Jul 13, 2026	105.00	106.40	104.62	105.90	105.25	1.68%	7,264,352
Jul 10, 2026	103.69	105.46	102.40	104.15	103.51	1.30%	9,356,258
Jul 9, 2026	104.77	105.15	102.34	102.81	102.18	-1.59%	8,474,175
Jul 8, 2026	104.32	105.69	103.75	104.47	103.83	0.13%	4,766,555
Jul 7, 2026	103.65	104.52	102.40	104.33	103.69	2.20%	4,967,277
Jul 6, 2026	105.09	105.38	101.78	102.08	101.45	-2.52%	5,709,882
Jul 2, 2026	104.58	105.23	103.22	104.72	104.08	-0.09%	5,522,758
Jul 1, 2026	103.41	104.87	102.76	104.81	104.17	1.31%	7,508,400
Jun 30, 2026	104.07	104.67	102.69	103.45	102.81	-0.13%	5,623,498
Jun 29, 2026	103.80	104.34	103.04	103.58	102.94	-0.73%	4,788,389
Jun 26, 2026	104.86	106.15	103.55	104.34	103.70	-0.31%	9,690,891
Jun 25, 2026	102.28	104.94	102.28	104.66	104.02	2.74%	8,920,355
Jun 24, 2026	101.87	102.41	99.81	101.87	101.24	0.30%	8,491,224
Jun 23, 2026	101.56	102.05	100.79	101.57	100.95	0.27%	6,435,317
Jun 22, 2026	99.79	103.12	99.00	101.30	100.68	3.03%	9,810,553
Jun 18, 2026	99.16	99.22	97.84	98.32	97.72	-0.85%	21,578,828
Jun 17, 2026	100.31	100.77	98.56	99.16	98.55	-1.55%	6,078,259
Jun 16, 2026	100.73	101.00	98.75	100.72	100.10	0.04%	5,058,168
Jun 15, 2026	100.86	101.38	98.87	100.68	100.06	-1.26%	7,417,116
Jun 12, 2026	100.89	102.77	100.01	101.96	101.33	1.47%	11,178,446
Jun 11, 2026	98.24	100.55	97.10	100.48	99.86	2.51%	14,115,924
Jun 10, 2026	97.76	98.61	96.13	98.02	97.42	0.99%	8,732,714
Jun 9, 2026	96.70	97.52	95.92	97.06	96.46	-0.02%	6,175,991
Jun 8, 2026	95.95	97.27	94.89	97.08	96.48	1.20%	6,082,306
Jun 5, 2026	94.97	96.63	94.97	95.93	95.34	1.17%	9,704,795
Jun 4, 2026	93.55	94.87	93.00	94.82	94.24	3.78%	12,339,777
Jun 3, 2026	90.05	93.32	90.00	91.37	90.81	2.09%	7,581,483
Jun 2, 2026	90.55	91.20	89.42	89.50	88.95	-1.24%	5,652,045
Jun 1, 2026	91.13	91.85	90.19	90.62	90.06	-0.40%	5,153,847