CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	91.95	91.95	89.90	90.25	90.25	-0.09%	8,187,669
Oct 29, 2026	91.85	91.90	89.55	90.33	90.33	0.42%	10,231,903
Oct 28, 2026	90.58	91.53	89.89	89.95	89.95	-1.29%	5,578,371
Oct 27, 2026	92.52	93.07	90.95	91.13	91.13	-1.51%	4,589,666
Oct 26, 2026	93.65	94.77	92.04	92.53	92.53	-1.01%	4,257,992
Oct 23, 2026	94.00	94.40	93.22	93.47	93.47	-1.07%	4,601,858
Oct 22, 2026	93.08	94.84	92.49	94.48	94.48	1.83%	7,227,265
Oct 21, 2026	95.26	95.26	93.42	93.45	92.79	-1.37%	6,528,909
Oct 20, 2026	93.26	94.91	93.20	94.75	94.08	2.23%	7,070,373
Oct 19, 2026	91.60	92.74	91.03	92.68	92.02	0.35%	5,377,342
Oct 16, 2026	93.24	93.35	92.05	92.36	91.70	-0.24%	6,981,241
Oct 15, 2026	91.78	92.64	91.00	92.58	91.92	2.42%	14,268,269
Oct 14, 2026	88.10	90.78	88.10	90.39	89.75	3.24%	9,334,719
Oct 13, 2026	89.20	89.89	86.13	87.55	86.93	-0.22%	10,479,218
Oct 12, 2026	86.60	87.98	86.05	87.74	87.12	1.83%	11,574,532
Oct 9, 2026	85.90	88.86	85.80	86.16	85.55	-1.87%	11,652,362
Oct 8, 2026	87.86	88.50	86.82	87.80	87.18	-0.17%	7,833,882
Oct 7, 2026	87.05	89.93	87.00	87.95	87.32	1.76%	8,468,977
Oct 6, 2026	86.80	87.08	85.53	86.43	85.81	-0.67%	11,038,665
Oct 5, 2026	86.69	87.51	86.33	87.01	86.39	0.64%	12,009,985
Oct 2, 2026	85.25	87.15	85.25	86.46	85.84	1.48%	10,463,757
Oct 1, 2026	85.48	86.26	84.23	85.20	84.59	-0.57%	6,560,508
Sep 30, 2026	87.04	87.44	85.42	85.69	85.08	-1.62%	8,379,830
Sep 29, 2026	87.20	87.56	86.36	87.10	86.48	-0.85%	7,152,450
Sep 28, 2026	89.51	90.02	87.83	87.85	87.22	-1.44%	7,900,436
Sep 25, 2026	85.35	89.35	84.70	89.13	88.50	4.80%	15,768,142
Sep 24, 2026	85.83	86.01	84.50	85.05	84.44	-0.94%	7,382,819
Sep 23, 2026	86.70	86.98	85.67	85.86	85.25	-1.42%	7,315,533
Sep 22, 2026	87.69	88.28	86.68	87.10	86.48	-0.57%	8,712,158
Sep 21, 2026	88.73	88.91	87.19	87.60	86.98	-1.40%	10,137,932
Sep 18, 2026	90.09	90.48	88.15	88.84	88.21	-1.58%	21,880,291
Sep 17, 2026	92.00	92.14	90.17	90.27	89.63	-1.58%	7,434,654
Sep 16, 2026	94.46	94.95	91.44	91.72	91.07	-2.93%	7,235,058
Sep 15, 2026	95.74	95.75	93.84	94.49	93.82	-1.11%	5,002,424
Sep 14, 2026	95.44	96.01	95.28	95.55	94.87	0.94%	4,453,640
Sep 11, 2026	95.78	96.41	93.91	94.66	93.99	-0.66%	4,380,268
Sep 10, 2026	96.01	97.32	94.88	95.29	94.61	-0.09%	3,877,979
Sep 9, 2026	97.39	97.98	92.79	95.38	94.70	-0.72%	6,112,458
Sep 8, 2026	95.83	96.73	95.24	96.07	95.39	-0.69%	4,196,553
Sep 4, 2026	96.59	97.69	96.29	96.74	96.05	-0.47%	4,499,060
Sep 3, 2026	97.10	98.07	95.67	97.20	96.51	-0.03%	4,783,706
Sep 2, 2026	97.82	98.50	96.90	97.23	96.54	-0.38%	5,403,775
Sep 1, 2026	94.99	97.61	94.68	97.60	96.91	3.93%	8,614,487
Aug 31, 2026	93.22	94.37	92.85	93.91	93.24	0.91%	10,676,760
Aug 28, 2026	93.40	93.93	93.01	93.06	92.40	0.15%	3,994,223
Aug 27, 2026	93.60	94.15	92.85	92.92	92.26	-1.48%	4,330,313
Aug 26, 2026	93.15	94.86	92.91	94.32	93.65	1.53%	6,162,107
Aug 25, 2026	94.11	94.11	92.71	92.90	92.24	-1.29%	4,102,481
Aug 24, 2026	93.15	94.19	92.54	94.11	93.44	1.17%	9,231,692
Aug 21, 2026	94.00	94.39	92.35	93.02	92.36	-0.67%	5,592,453