CVS Health Corporation - CVS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	79.05	78.99	78.99	79.44	78.29	4.31M
November 06, 2025	78.71	78.66	78.66	79.86	78.54	5.81M
November 05, 2025	77.99	78.55	78.55	79.26	77.89	6.08M
November 04, 2025	78.44	78.08	78.08	79.35	77.56	5.89M
November 03, 2025	78.06	78.44	78.44	78.78	77.43	8.24M
October 31, 2025	76.65	78.15	78.15	78.22	76.12	9.68M
October 30, 2025	76.08	76.69	76.69	79	75.92	14.03M
October 29, 2025	82.5	80.6	80.6	85.15	80.33	14.78M
October 28, 2025	83.74	82.2	82.2	83.74	81.61	9.83M
October 27, 2025	81.35	82.45	82.45	82.56	80.88	6.13M
October 24, 2025	81.52	81.93	81.93	82.16	81.08	5.64M
October 23, 2025	81.24	81.07	81.07	81.63	80.51	6.03M
October 22, 2025	82.96	82.01	82.01	83.03	81.74	6.36M
October 21, 2025	82.36	83.04	83.04	83.52	82.08	6.22M
October 20, 2025	82.46	82.48	82.48	82.63	81.52	5.7M
October 17, 2025	81.4	82.52	82.52	82.88	81.01	6.95M
October 16, 2025	80.73	81.37	81.37	81.91	80.63	6.74M
October 15, 2025	80	80.67	80.67	81.93	79.85	11.76M
October 14, 2025	78.31	79.66	79.66	79.94	77.75	12.54M
October 13, 2025	77.54	78.44	78.44	79.68	77.37	8.44M
October 10, 2025	78.16	77.9	77.9	78.99	77.38	8.28M
October 09, 2025	77.25	76.74	76.74	77.66	76.53	5.96M
October 08, 2025	77.35	76.93	76.93	77.92	75.63	5.06M
October 07, 2025	77.5	77.12	77.12	77.9	76.64	4.61M
October 06, 2025	77.14	76.84	76.84	77.69	76.58	5.89M
October 03, 2025	77.45	77.49	77.49	79.2	77.08	7.09M
October 02, 2025	76.35	77.45	77.45	77.76	76.27	4.91M
October 01, 2025	75.3	76.87	76.87	77.54	75.25	11.1M
September 30, 2025	75.23	75.39	75.39	75.83	73.83	7.29M
September 29, 2025	75.69	75.57	75.57	75.85	74.09	6.61M
September 26, 2025	74.94	75.77	75.77	75.95	74.53	4.9M
September 25, 2025	76.72	74.61	74.61	76.79	74.11	6.88M
September 24, 2025	76.67	76.38	76.38	77.34	76.04	6.86M
September 23, 2025	75.09	76.5	76.5	76.92	74.91	5.94M
September 22, 2025	74.32	75.13	75.13	75.77	73.8	7.23M
September 19, 2025	74.69	74.92	74.92	76.24	74.36	13.38M
September 18, 2025	73.49	74.42	74.42	74.46	73.18	4.07M
September 17, 2025	73.67	74	74	74.84	73.51	3.71M
September 16, 2025	73.45	73.48	73.48	73.73	72.39	6.59M
September 15, 2025	74.95	73.46	73.46	75	72.51	7.7M
September 12, 2025	74.42	74.98	74.98	75.55	74.42	6.4M
September 11, 2025	73.83	74.67	74.67	75	73.28	9.97M
September 10, 2025	72.07	73.97	73.97	74	71.96	11.45M
September 09, 2025	71.56	71.75	71.75	73.05	70.72	10.57M
September 08, 2025	73.83	70.26	70.26	73.99	69.6	13.33M
September 05, 2025	73.38	73.78	73.78	74.49	73.06	3.93M
September 04, 2025	73.42	73.69	73.69	73.91	72.91	4.85M
September 03, 2025	74.09	73.32	73.32	74.45	72.86	6.7M
September 02, 2025	72.98	74.09	74.09	74.53	72.88	6.19M
August 29, 2025	72.24	73.15	73.15	73.23	72.16	6.39M
August 28, 2025	71.97	72.14	72.14	72.3	71.11	5.19M
August 27, 2025	71.63	71.93	71.93	72.09	71.57	3.59M
August 26, 2025	71.25	71.55	71.55	71.79	71.06	5.33M
August 25, 2025	71.34	71.21	71.21	71.64	70.4	4.69M
August 22, 2025	71.82	71.3	71.3	72.3	71.1	6.98M
August 21, 2025	70.89	71.43	71.43	72.12	70.55	7.07M
August 20, 2025	71.01	70.82	70.82	71.36	70.65	4.98M
August 19, 2025	69.96	70.97	70.97	71.08	69.81	5.23M
August 18, 2025	70.28	70.17	70.17	71.05	69.4	9.25M
August 15, 2025	68.2	68.6	68.6	69.13	67.42	8.25M

CVS Health Corporation (CVS) NYSE