Skip to main content
logo
CVS Health Corporation (CVS)
NYSE: CVS · Real-Time Price · USD
88.84
-1.43 (-1.58%)
At close: Sep 18, 2026, 4:00 PM EDT
89.04
+0.20 (0.23%)
After-hours: Sep 18, 2026, 7:57 PM EDT

CVS Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202690.0990.4888.1588.8488.84-1.58%21,557,064
Sep 17, 202692.0092.1490.1790.2790.27-1.58%7,285,512
Sep 16, 202694.4694.9591.4491.7291.72-2.93%7,211,616
Sep 15, 202695.7495.7593.8494.4994.49-1.11%5,001,067
Sep 14, 202695.4496.0195.2895.5595.550.94%4,342,025
Sep 11, 202695.7896.4193.9194.6694.66-0.66%4,236,645
Sep 10, 202696.0197.3294.8895.2995.29-0.09%3,858,813
Sep 9, 202697.3997.9892.7995.3895.38-0.72%6,077,731
Sep 8, 202695.8396.7395.2496.0796.07-0.69%4,148,242
Sep 4, 202696.5997.6996.2996.7496.74-0.47%4,446,193
Sep 3, 202697.1098.0795.6797.2097.20-0.03%4,783,706
Sep 2, 202697.8298.5096.9097.2397.23-0.38%5,403,775
Sep 1, 202694.9997.6194.6897.6097.603.93%8,614,487
Aug 31, 202693.2294.3792.8593.9193.910.91%10,676,760
Aug 28, 202693.4093.9393.0193.0693.060.15%3,994,223
Aug 27, 202693.6094.1592.8592.9292.92-1.48%4,330,313
Aug 26, 202693.1594.8692.9194.3294.321.53%6,162,107
Aug 25, 202694.1194.1192.7192.9092.90-1.29%4,102,481
Aug 24, 202693.1594.1992.5494.1194.111.17%9,231,692
Aug 21, 202694.0094.3992.3593.0293.02-0.67%5,592,453
Aug 20, 202693.2394.2693.2193.6593.65-6,439,680
Aug 19, 202695.4195.9193.2693.6593.65-1.33%6,351,620
Aug 18, 202694.3795.2593.8994.9194.910.96%6,855,122
Aug 17, 202696.2996.5093.7494.0194.01-3.24%7,298,832
Aug 14, 202694.6097.5194.4197.1697.162.28%9,439,256
Aug 13, 202695.4496.1294.4994.9994.990.29%6,493,249
Aug 12, 202693.7595.1593.1594.7294.721.30%8,257,543
Aug 11, 202695.4796.3693.0193.5093.50-2.27%8,122,813
Aug 10, 202695.3396.3494.6895.6795.67-0.03%7,025,233
Aug 7, 202695.2096.2894.5795.7095.70-0.54%12,403,394
Aug 6, 2026100.98101.0096.1096.2296.22-2.93%10,583,035
Aug 5, 202693.72100.5593.5099.1299.12-5.08%18,514,644
Aug 4, 2026105.00105.00103.27104.42104.42-0.90%7,229,227
Aug 3, 2026105.36105.69104.25105.37105.370.90%5,377,252
Jul 31, 2026105.49105.77104.31104.43104.43-0.75%7,081,286
Jul 30, 2026105.00105.48103.01105.22105.22-0.66%7,738,249
Jul 29, 2026110.00110.00105.84105.92105.92-3.13%7,718,243
Jul 28, 2026107.97109.59107.08109.34109.342.12%6,682,269
Jul 27, 2026107.41107.88105.36107.07107.07-0.62%7,857,618
Jul 24, 2026107.65108.39106.91107.74107.740.80%5,370,540
Jul 23, 2026107.27107.55106.00106.89106.89-0.49%5,823,895
Jul 22, 2026110.23110.68107.87108.08107.42-2.28%9,536,251
Jul 21, 2026107.84110.62107.30110.60109.922.78%9,856,298
Jul 20, 2026107.31108.90107.13107.61106.950.13%6,628,846
Jul 17, 2026107.36108.97106.61107.47106.810.91%6,608,659
Jul 16, 2026108.12108.67105.68106.50105.840.56%12,025,143
Jul 15, 2026105.54107.94103.56105.91105.26-0.25%6,939,634
Jul 14, 2026106.59106.93105.10106.18105.530.26%11,396,143
Jul 13, 2026105.00106.40104.62105.90105.251.68%7,264,352
Jul 10, 2026103.69105.46102.40104.15103.511.30%9,356,258