CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	85.90	88.86	85.80	86.16	86.16	-1.87%	11,652,302
Oct 8, 2026	87.86	88.50	86.82	87.80	87.80	-0.17%	7,597,425
Oct 7, 2026	87.05	89.93	87.00	87.95	87.95	1.76%	8,462,648
Oct 6, 2026	86.80	87.08	85.53	86.43	86.43	-0.67%	10,604,293
Oct 5, 2026	86.69	87.51	86.33	87.01	87.01	0.64%	12,008,839
Oct 2, 2026	85.25	87.15	85.25	86.46	86.46	1.48%	10,416,753
Oct 1, 2026	85.48	86.26	84.23	85.20	85.20	-0.57%	6,404,442
Sep 30, 2026	87.04	87.44	85.42	85.69	85.69	-1.62%	8,375,099
Sep 29, 2026	87.20	87.56	86.36	87.10	87.10	-0.85%	7,125,078
Sep 28, 2026	89.51	90.02	87.83	87.85	87.85	-1.44%	7,889,307
Sep 25, 2026	85.35	89.35	84.70	89.13	89.13	4.80%	15,722,361
Sep 24, 2026	85.83	86.01	84.50	85.05	85.05	-0.94%	7,363,880
Sep 23, 2026	86.70	86.98	85.67	85.86	85.86	-1.42%	7,091,609
Sep 22, 2026	87.69	88.28	86.68	87.10	87.10	-0.57%	8,630,922
Sep 21, 2026	88.73	88.91	87.19	87.60	87.60	-1.40%	9,289,399
Sep 18, 2026	90.09	90.48	88.15	88.84	88.84	-1.58%	21,557,064
Sep 17, 2026	92.00	92.14	90.17	90.27	90.27	-1.58%	7,285,512
Sep 16, 2026	94.46	94.95	91.44	91.72	91.72	-2.93%	7,211,616
Sep 15, 2026	95.74	95.75	93.84	94.49	94.49	-1.11%	5,001,067
Sep 14, 2026	95.44	96.01	95.28	95.55	95.55	0.94%	4,342,025
Sep 11, 2026	95.78	96.41	93.91	94.66	94.66	-0.66%	4,236,645
Sep 10, 2026	96.01	97.32	94.88	95.29	95.29	-0.09%	3,858,813
Sep 9, 2026	97.39	97.98	92.79	95.38	95.38	-0.72%	6,077,731
Sep 8, 2026	95.83	96.73	95.24	96.07	96.07	-0.69%	4,148,242
Sep 4, 2026	96.59	97.69	96.29	96.74	96.74	-0.47%	4,446,193
Sep 3, 2026	97.10	98.07	95.67	97.20	97.20	-0.03%	4,783,706
Sep 2, 2026	97.82	98.50	96.90	97.23	97.23	-0.38%	5,403,775
Sep 1, 2026	94.99	97.61	94.68	97.60	97.60	3.93%	8,614,487
Aug 31, 2026	93.22	94.37	92.85	93.91	93.91	0.91%	10,676,760
Aug 28, 2026	93.40	93.93	93.01	93.06	93.06	0.15%	3,994,223
Aug 27, 2026	93.60	94.15	92.85	92.92	92.92	-1.48%	4,330,313
Aug 26, 2026	93.15	94.86	92.91	94.32	94.32	1.53%	6,162,107
Aug 25, 2026	94.11	94.11	92.71	92.90	92.90	-1.29%	4,102,481
Aug 24, 2026	93.15	94.19	92.54	94.11	94.11	1.17%	9,231,692
Aug 21, 2026	94.00	94.39	92.35	93.02	93.02	-0.67%	5,592,453
Aug 20, 2026	93.23	94.26	93.21	93.65	93.65	-	6,439,680
Aug 19, 2026	95.41	95.91	93.26	93.65	93.65	-1.33%	6,351,620
Aug 18, 2026	94.37	95.25	93.89	94.91	94.91	0.96%	6,855,122
Aug 17, 2026	96.29	96.50	93.74	94.01	94.01	-3.24%	7,298,832
Aug 14, 2026	94.60	97.51	94.41	97.16	97.16	2.28%	9,439,256
Aug 13, 2026	95.44	96.12	94.49	94.99	94.99	0.29%	6,493,249
Aug 12, 2026	93.75	95.15	93.15	94.72	94.72	1.30%	8,257,543
Aug 11, 2026	95.47	96.36	93.01	93.50	93.50	-2.27%	8,122,813
Aug 10, 2026	95.33	96.34	94.68	95.67	95.67	-0.03%	7,025,233
Aug 7, 2026	95.20	96.28	94.57	95.70	95.70	-0.54%	12,403,394
Aug 6, 2026	100.98	101.00	96.10	96.22	96.22	-2.93%	10,583,035
Aug 5, 2026	93.72	100.55	93.50	99.12	99.12	-5.08%	18,514,644
Aug 4, 2026	105.00	105.00	103.27	104.42	104.42	-0.90%	7,229,227
Aug 3, 2026	105.36	105.69	104.25	105.37	105.37	0.90%	5,377,252
Jul 31, 2026	105.49	105.77	104.31	104.43	104.43	-0.75%	7,081,286