CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	81.22	83.93	81.00	83.90	83.90	3.61%	7,280,396
Apr 28, 2026	79.18	81.37	79.04	80.98	80.98	3.34%	7,681,919
Apr 27, 2026	77.86	78.67	77.61	78.36	78.36	0.54%	5,732,741
Apr 24, 2026	78.88	79.04	77.46	77.94	77.94	-1.17%	7,305,038
Apr 23, 2026	76.10	79.64	76.10	78.86	78.86	3.18%	8,385,865
Apr 22, 2026	77.90	78.30	76.31	76.43	75.77	-1.20%	5,108,972
Apr 21, 2026	78.99	79.05	76.60	77.36	76.69	1.02%	7,442,527
Apr 20, 2026	77.00	77.31	76.29	76.58	75.91	-0.93%	7,439,691
Apr 17, 2026	76.69	77.79	76.24	77.30	76.63	0.66%	8,683,663
Apr 16, 2026	74.90	76.81	74.78	76.79	76.12	2.40%	10,594,716
Apr 15, 2026	77.15	77.45	74.87	74.99	74.34	-3.39%	8,660,949
Apr 14, 2026	77.90	78.98	77.56	77.62	76.94	-0.60%	6,105,015
Apr 13, 2026	78.14	78.82	77.54	78.09	77.41	-1.56%	6,714,745
Apr 10, 2026	78.98	79.46	78.44	79.33	78.64	0.62%	6,857,835
Apr 9, 2026	78.76	79.56	78.31	78.84	78.15	0.06%	5,161,137
Apr 8, 2026	78.64	78.86	77.72	78.79	78.10	0.73%	6,758,554
Apr 7, 2026	77.42	78.59	75.44	78.22	77.54	6.74%	16,422,464
Apr 6, 2026	73.49	73.75	72.10	73.28	72.64	-0.29%	4,948,700
Apr 2, 2026	72.50	73.68	72.12	73.49	72.85	1.38%	6,034,577
Apr 1, 2026	72.06	72.75	71.82	72.49	71.86	0.93%	5,099,788
Mar 31, 2026	70.40	72.20	70.25	71.82	71.20	2.40%	7,718,858
Mar 30, 2026	71.13	71.46	69.51	70.14	69.53	0.09%	7,306,198
Mar 27, 2026	71.10	71.43	69.67	70.08	69.47	-1.55%	6,105,505
Mar 26, 2026	72.02	72.63	71.02	71.18	70.56	-1.39%	4,129,058
Mar 25, 2026	72.74	73.38	71.44	72.18	71.55	-0.85%	5,363,762
Mar 24, 2026	71.00	73.28	70.25	72.80	72.17	2.12%	8,528,246
Mar 23, 2026	72.29	72.46	70.61	71.29	70.67	-0.27%	8,156,426
Mar 20, 2026	71.50	71.73	70.21	71.48	70.86	-0.53%	18,871,390
Mar 19, 2026	73.20	73.85	71.60	71.86	71.23	-1.59%	9,066,931
Mar 18, 2026	74.39	74.47	73.00	73.02	72.38	-2.39%	7,089,710
Mar 17, 2026	76.33	76.62	74.12	74.81	74.16	-1.36%	8,348,745
Mar 16, 2026	76.45	77.08	75.77	75.84	75.18	-0.38%	5,392,874
Mar 13, 2026	76.84	77.17	76.03	76.13	75.47	0.08%	4,537,876
Mar 12, 2026	76.81	77.59	75.99	76.07	75.41	0.46%	7,721,049
Mar 11, 2026	76.00	76.51	75.32	75.72	75.06	-0.79%	5,531,464
Mar 10, 2026	78.59	78.75	76.10	76.32	75.66	-2.48%	6,480,819
Mar 9, 2026	77.24	78.41	76.30	78.26	77.58	0.44%	6,872,305
Mar 6, 2026	78.77	78.86	76.93	77.92	77.24	-0.98%	7,139,743
Mar 5, 2026	79.96	80.32	78.30	78.69	78.01	-2.33%	10,056,204
Mar 4, 2026	80.41	81.09	79.67	80.57	79.87	0.10%	6,804,710
Mar 3, 2026	81.18	81.69	79.13	80.49	79.79	-1.43%	7,090,906
Mar 2, 2026	79.89	81.68	79.28	81.66	80.95	2.20%	12,488,706
Feb 27, 2026	78.02	79.90	77.50	79.90	79.20	2.42%	14,699,347
Feb 26, 2026	76.34	78.68	76.34	78.01	77.33	2.39%	6,319,378
Feb 25, 2026	75.30	76.63	75.02	76.19	75.53	2.71%	8,126,226
Feb 24, 2026	76.96	76.96	72.92	74.18	73.53	-3.66%	12,199,429
Feb 23, 2026	76.02	77.79	75.70	77.00	76.33	0.40%	6,498,893
Feb 20, 2026	77.11	77.50	75.72	76.69	76.02	-0.81%	6,172,898
Feb 19, 2026	78.02	78.28	76.43	77.32	76.65	-0.55%	5,346,110
Feb 18, 2026	77.90	78.08	77.01	77.75	77.07	-0.58%	5,217,247