CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	107.84	109.63	107.30	109.30	-	1.57%	4,624,404
Jul 20, 2026	107.31	108.90	107.13	107.61	107.61	0.13%	6,506,870
Jul 17, 2026	107.36	108.97	106.61	107.47	107.47	0.91%	6,605,676
Jul 16, 2026	108.12	108.67	105.68	106.50	106.50	0.56%	9,847,864
Jul 15, 2026	105.54	107.94	103.56	105.91	105.91	-0.25%	6,882,074
Jul 14, 2026	106.59	106.93	105.10	106.18	106.18	0.26%	9,058,258
Jul 13, 2026	105.00	106.40	104.62	105.90	105.90	1.68%	6,422,971
Jul 10, 2026	103.69	105.46	102.40	104.15	104.15	1.30%	5,965,303
Jul 9, 2026	104.77	105.15	102.34	102.81	102.81	-1.59%	7,729,198
Jul 8, 2026	104.32	105.69	103.75	104.47	104.47	0.13%	4,753,467
Jul 7, 2026	103.65	104.52	102.40	104.33	104.33	2.20%	4,817,337
Jul 6, 2026	105.09	105.38	101.78	102.08	102.08	-2.52%	5,708,019
Jul 2, 2026	104.58	105.23	103.22	104.72	104.72	-0.09%	5,506,613
Jul 1, 2026	103.41	104.87	102.76	104.81	104.81	1.31%	7,416,328
Jun 30, 2026	104.07	104.67	102.69	103.45	103.45	-0.13%	5,517,052
Jun 29, 2026	103.80	104.34	103.04	103.58	103.58	-0.73%	4,784,795
Jun 26, 2026	104.86	106.15	103.55	104.34	104.34	-0.31%	9,484,873
Jun 25, 2026	102.28	104.94	102.28	104.66	104.66	2.74%	8,916,341
Jun 24, 2026	101.87	102.41	99.81	101.87	101.87	0.30%	8,252,686
Jun 23, 2026	101.56	102.05	100.79	101.57	101.57	0.27%	5,966,369
Jun 22, 2026	99.79	103.12	99.00	101.30	101.30	3.03%	9,441,763
Jun 18, 2026	99.16	99.22	97.84	98.32	98.32	-0.85%	19,832,551
Jun 17, 2026	100.31	100.77	98.56	99.16	99.16	-1.55%	6,019,647
Jun 16, 2026	100.73	101.00	98.75	100.72	100.72	0.04%	4,973,075
Jun 15, 2026	100.86	101.38	98.87	100.68	100.68	-1.26%	7,364,975
Jun 12, 2026	100.89	102.77	100.01	101.96	101.96	1.47%	11,061,132
Jun 11, 2026	98.24	100.55	97.10	100.48	100.48	2.51%	13,997,237
Jun 10, 2026	97.76	98.61	96.13	98.02	98.02	0.99%	8,609,206
Jun 9, 2026	96.70	97.52	95.92	97.06	97.06	-0.02%	6,171,753
Jun 8, 2026	95.95	97.27	94.89	97.08	97.08	1.20%	5,912,569
Jun 5, 2026	94.97	96.63	94.97	95.93	95.93	1.17%	9,595,486
Jun 4, 2026	93.55	94.87	93.00	94.82	94.82	3.78%	11,094,160
Jun 3, 2026	90.05	93.32	90.00	91.37	91.37	2.09%	7,550,710
Jun 2, 2026	90.55	91.20	89.42	89.50	89.50	-1.24%	5,525,621
Jun 1, 2026	91.13	91.85	90.19	90.62	90.62	-0.40%	5,077,373
May 29, 2026	92.67	93.58	90.57	90.98	90.98	-2.14%	8,376,873
May 28, 2026	92.21	94.18	91.98	92.97	92.97	0.98%	6,900,300
May 27, 2026	90.99	92.09	90.65	92.07	92.07	1.48%	5,399,095
May 26, 2026	93.06	93.51	90.71	90.73	90.73	-2.71%	5,602,222
May 22, 2026	93.29	94.15	93.00	93.26	93.26	-0.06%	4,818,672
May 21, 2026	93.16	93.93	92.56	93.32	93.32	0.04%	6,282,943
May 20, 2026	95.18	96.37	93.00	93.28	93.28	-0.96%	7,818,500
May 19, 2026	95.21	95.46	93.92	94.18	94.18	-1.89%	12,769,966
May 18, 2026	95.70	96.45	94.88	95.99	95.99	0.10%	7,204,277
May 15, 2026	97.50	97.87	95.84	95.89	95.89	-1.30%	8,752,600
May 14, 2026	98.32	98.43	96.58	97.15	97.15	-0.98%	9,299,641
May 13, 2026	95.50	98.22	94.30	98.11	98.11	3.11%	12,552,652
May 12, 2026	92.22	95.36	91.50	95.15	95.15	3.18%	12,802,558
May 11, 2026	91.16	92.77	90.63	92.22	92.22	1.84%	12,024,381
May 8, 2026	88.00	90.89	87.36	90.55	90.55	3.65%	11,162,662