CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	65.67	65.67	65.67	65.67	65.67	1.78%	-
Dec 4, 2025	64.52	64.52	64.52	64.52	64.52	-0.74%	-
Dec 3, 2025	66.71	66.71	65.00	65.00	65.00	-4.37%	15
Dec 2, 2025	68.01	68.01	67.97	67.97	67.97	-0.82%	77
Dec 1, 2025	68.79	68.82	68.53	68.53	68.53	-0.42%	290
Nov 28, 2025	68.82	68.82	68.82	68.82	68.82	-0.42%	-
Nov 27, 2025	68.75	69.11	68.75	69.11	69.11	1.98%	150
Nov 26, 2025	67.77	67.77	67.77	67.77	67.77	0.16%	-
Nov 25, 2025	67.44	67.66	67.44	67.66	67.66	-0.12%	100
Nov 24, 2025	67.74	67.74	67.74	67.74	67.74	2.90%	-
Nov 21, 2025	65.76	65.83	65.76	65.83	65.83	-0.59%	100
Nov 20, 2025	66.24	66.24	66.22	66.22	66.22	-1.85%	150
Nov 19, 2025	67.17	67.47	67.17	67.47	67.47	0.28%	210
Nov 18, 2025	67.10	67.28	67.10	67.28	67.28	0.43%	729
Nov 17, 2025	66.83	67.00	66.68	66.99	66.99	-1.34%	1,925
Nov 14, 2025	67.86	67.90	67.86	67.90	67.90	-0.63%	150
Nov 13, 2025	69.25	69.25	68.33	68.33	68.33	-0.77%	17
Nov 12, 2025	68.86	68.86	68.86	68.86	68.86	1.46%	-
Nov 11, 2025	66.96	67.87	66.96	67.87	67.87	0.03%	9
Nov 10, 2025	68.08	68.22	67.52	67.85	67.85	-0.35%	1,335
Nov 7, 2025	68.09	68.09	68.09	68.09	68.09	-0.71%	-
Nov 6, 2025	68.16	68.58	68.16	68.58	68.58	0.12%	14
Nov 5, 2025	67.79	68.50	67.79	68.50	68.50	0.40%	200
Nov 4, 2025	67.56	68.23	67.56	68.23	68.23	0.80%	500
Nov 3, 2025	67.90	67.90	67.69	67.69	67.69	2.27%	55
Oct 31, 2025	66.43	66.43	66.19	66.19	66.19	0.14%	150
Oct 30, 2025	69.24	69.78	66.10	66.10	66.10	-9.12%	720
Oct 29, 2025	70.52	72.73	70.52	72.73	72.73	2.06%	1,500
Oct 28, 2025	70.59	71.26	70.59	71.26	71.26	1.15%	35
Oct 27, 2025	70.60	70.60	70.45	70.45	70.45	1.11%	615
Oct 24, 2025	69.68	69.68	69.68	69.68	69.68	0.01%	-
Oct 23, 2025	69.14	69.67	69.14	69.67	69.67	-1.85%	108
Oct 22, 2025	71.59	71.59	70.98	70.98	70.41	-0.63%	225
Oct 21, 2025	70.81	71.43	70.81	71.43	70.85	0.99%	30
Oct 20, 2025	70.73	70.73	70.73	70.73	70.16	1.95%	-
Oct 17, 2025	69.37	69.38	69.37	69.38	68.82	-0.67%	200
Oct 16, 2025	69.00	69.85	69.00	69.85	69.29	-0.80%	84
Oct 15, 2025	68.42	70.41	68.42	70.41	69.84	4.61%	530
Oct 14, 2025	67.31	67.31	67.31	67.31	66.77	-1.88%	-
Oct 13, 2025	66.82	68.60	66.82	68.60	68.05	2.11%	15
Oct 10, 2025	67.18	67.18	67.18	67.18	66.64	1.45%	30
Oct 9, 2025	65.73	66.22	65.73	66.22	65.69	0.15%	350
Oct 8, 2025	66.36	66.36	66.12	66.12	65.59	0.78%	4
Oct 7, 2025	65.61	65.61	65.61	65.61	65.08	-1.01%	-
Oct 6, 2025	66.20	66.28	66.20	66.28	65.75	0.50%	19
Oct 3, 2025	65.95	65.95	65.95	65.95	65.42	0.23%	-
Oct 2, 2025	65.24	65.80	65.24	65.80	65.27	2.67%	100
Oct 1, 2025	63.88	64.09	63.88	64.09	63.57	0.69%	210
Sep 30, 2025	64.28	64.28	63.65	63.65	63.14	-1.27%	140
Sep 29, 2025	64.47	64.47	64.47	64.47	63.95	0.56%	-