CVS Health Corporation - CVS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	77.11	76.69	76.69	77.5	75.72	6.17M
February 19, 2026	78.02	77.32	77.32	78.28	76.43	5.35M
February 18, 2026	77.9	77.75	77.75	78.08	77.01	5.22M
February 17, 2026	79.18	78.2	78.2	79.75	77.85	5.8M
February 13, 2026	77.75	78.48	78.48	79.09	77.65	6.72M
February 12, 2026	77.51	77.93	77.93	79.07	77.08	8.06M
February 11, 2026	75.7	77.02	77.02	77.02	74.34	10.63M
February 10, 2026	73.77	75.62	75.62	78.36	73	13.12M
February 09, 2026	77.54	75.77	75.77	78.67	75.51	10.73M
February 06, 2026	76.37	78.35	78.35	78.96	76.19	7.08M
February 05, 2026	75.23	76.33	76.33	77.34	75.02	8.16M
February 04, 2026	76.74	75.24	75.24	77.52	75.07	11.61M
February 03, 2026	75.46	76.83	76.83	76.89	75.46	7.16M
February 02, 2026	74.36	75.42	75.42	75.78	73.4	10.71M
January 30, 2026	74.11	74.52	74.52	74.92	73.26	10.22M
January 29, 2026	73.89	74.44	74.44	74.92	73.65	7.53M
January 28, 2026	71.63	74.03	74.03	74.36	71.42	13.57M
January 27, 2026	75.39	72	72	77.3	70.69	44.21M
January 26, 2026	83.25	83.87	83.87	84	82.5	9.27M
January 23, 2026	82.33	83.01	83.01	83.29	81.99	7.34M
January 22, 2026	80.99	82.68	82.68	82.68	80.76	6.42M
January 21, 2026	80.45	81.49	80.82	82.08	80.24	9.14M
January 20, 2026	78.34	80.09	79.43	80.5	77.6	10.38M
January 16, 2026	81.31	78.6	78.6	81.56	78.47	9.6M
January 15, 2026	79.28	81.36	81.36	81.42	78.12	10.43M
January 14, 2026	80.86	79.33	79.33	80.96	79.21	4.49M
January 13, 2026	80.36	80.68	80.68	81.05	80.04	8.1M
January 12, 2026	80.75	80.36	80.36	80.95	78.98	7.4M
January 09, 2026	80.81	80.3	80.3	81.16	79.29	7.97M
January 08, 2026	79.92	80.6	80.6	81.08	79.21	7.18M
January 07, 2026	80.96	79.79	79.79	81.34	79.73	5.95M
January 06, 2026	80.35	80.7	80.7	81.76	79.36	10.64M
January 05, 2026	80	80.42	80.42	80.82	78.22	8.09M
January 02, 2026	79.28	80.13	80.13	80.79	78.61	5.43M
December 31, 2025	79.79	79.36	79.36	79.85	79.32	3.11M
December 30, 2025	80	79.85	79.85	80.24	79.6	3.33M
December 29, 2025	79.63	80.02	80.02	80.22	79.6	4.43M
December 26, 2025	79.02	79.61	79.61	79.69	79.02	3.11M
December 24, 2025	78.12	79.12	79.12	79.25	78.12	1.85M
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

CVS Health Corporation (CVS) NYSE