CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	87.00	87.99	86.22	87.36	87.36	0.58%	9,388,716
May 6, 2026	85.51	88.63	85.12	86.86	86.86	7.65%	15,185,203
May 5, 2026	82.06	82.30	80.40	80.69	80.69	-1.61%	7,304,698
May 4, 2026	82.30	83.02	81.68	82.01	82.01	-0.10%	5,375,694
May 1, 2026	83.45	83.74	82.07	82.09	82.09	-1.44%	4,941,894
Apr 30, 2026	83.83	83.85	82.33	83.29	83.29	-0.73%	8,332,098
Apr 29, 2026	81.22	83.93	81.00	83.90	83.90	3.61%	7,609,601
Apr 28, 2026	79.18	81.37	79.04	80.98	80.98	3.34%	8,306,951
Apr 27, 2026	77.86	78.67	77.61	78.36	78.36	0.54%	5,735,071
Apr 24, 2026	78.88	79.04	77.46	77.94	77.94	-1.17%	7,374,346
Apr 23, 2026	76.10	79.64	76.10	78.86	78.86	4.05%	9,017,513
Apr 22, 2026	77.90	78.30	76.31	76.43	75.79	-1.20%	5,147,971
Apr 21, 2026	78.99	79.05	76.60	77.36	76.71	1.02%	7,442,527
Apr 20, 2026	77.00	77.31	76.29	76.58	75.94	-0.93%	7,439,691
Apr 17, 2026	76.69	77.79	76.24	77.30	76.65	0.66%	8,683,663
Apr 16, 2026	74.90	76.81	74.78	76.79	76.15	2.40%	10,594,716
Apr 15, 2026	77.15	77.45	74.87	74.99	74.36	-3.39%	8,660,949
Apr 14, 2026	77.90	78.98	77.56	77.62	76.97	-0.60%	6,105,015
Apr 13, 2026	78.14	78.82	77.54	78.09	77.44	-1.56%	6,714,745
Apr 10, 2026	78.98	79.46	78.44	79.33	78.67	0.62%	6,857,835
Apr 9, 2026	78.76	79.56	78.31	78.84	78.18	0.06%	5,161,137
Apr 8, 2026	78.64	78.86	77.72	78.79	78.13	0.73%	6,758,554
Apr 7, 2026	77.42	78.59	75.44	78.22	77.57	6.74%	16,422,464
Apr 6, 2026	73.49	73.75	72.10	73.28	72.67	-0.29%	4,948,700
Apr 2, 2026	72.50	73.68	72.12	73.49	72.88	1.38%	6,034,577
Apr 1, 2026	72.06	72.75	71.82	72.49	71.88	0.93%	5,099,788
Mar 31, 2026	70.40	72.20	70.25	71.82	71.22	2.40%	7,718,858
Mar 30, 2026	71.13	71.46	69.51	70.14	69.55	0.08%	7,306,198