CVS Health Corporation - CVS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	78.3	78.04	78.04	78.48	77.94	4.03M
December 22, 2025	77.67	78.36	78.36	78.74	77.02	5.7M
December 19, 2025	77.88	77.72	77.72	78.95	77.4	12.11M
December 18, 2025	77.64	77.79	77.79	78.23	77.36	6.44M
December 17, 2025	78.5	77.88	77.88	78.59	77.13	6.31M
December 16, 2025	79.65	78.29	78.29	79.98	77.79	4.48M
December 15, 2025	79.75	79.69	79.69	79.9	79.19	5.85M
December 12, 2025	81	79.42	79.42	81.08	78.68	6.53M
December 11, 2025	78.99	80.83	80.83	80.89	78.27	11.07M
December 10, 2025	78.99	78.97	78.97	79.69	78.15	14.87M
December 09, 2025	79.15	78.24	78.24	80.5	78.21	12.6M
December 08, 2025	75.94	76.53	76.53	76.94	75	8.55M
December 05, 2025	76.73	75.63	75.63	76.89	74.98	7.77M
December 04, 2025	75.06	76.75	76.75	76.78	74.14	8.33M
December 03, 2025	77.87	75	75	77.88	75	8.16M
December 02, 2025	79.38	77.62	77.62	79.43	77.19	7.7M
December 01, 2025	79.97	79.1	79.1	81.06	78.99	6.75M
November 28, 2025	80.04	80.36	80.36	80.41	79.7	2.29M
November 26, 2025	78.79	79.86	79.86	80.6	78.29	7.98M
November 25, 2025	78.35	78.47	78.47	78.91	78.19	4.73M
November 24, 2025	78.76	77.9	77.9	78.95	77.21	9.84M
November 21, 2025	76.54	78.03	78.03	78.26	76.23	6.49M
November 20, 2025	77.19	76.04	76.04	77.5	75.95	5.26M
November 19, 2025	77.96	76.55	76.55	78.17	76.3	7.37M
November 18, 2025	78.12	77.94	77.94	78.44	77.33	6.12M
November 17, 2025	77.91	78.41	78.41	79.87	77.74	8.67M
November 14, 2025	79.39	77.81	77.81	79.74	77.75	5.17M
November 13, 2025	79.23	79.24	79.24	79.99	78.52	7.26M
November 12, 2025	79.71	80.26	80.26	81.72	79.65	9.32M
November 11, 2025	78	79.87	79.87	79.9	77.66	5.93M
November 10, 2025	78.05	77.54	77.54	79.58	76.5	6.91M
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

CVS Health Corporation (CVS) NYSE