CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	67.99	68.82	67.87	68.49	68.49	0.51%	5,937,351
Jun 26, 2025	66.80	68.54	66.72	68.14	68.14	2.67%	8,100,059
Jun 25, 2025	67.16	67.41	66.07	66.37	66.37	-1.79%	7,573,589
Jun 24, 2025	66.73	68.21	66.54	67.58	67.58	1.15%	10,270,555
Jun 23, 2025	66.37	67.12	65.87	66.81	66.81	0.36%	6,845,635
Jun 20, 2025	66.98	67.50	66.54	66.57	66.57	-0.40%	11,829,885
Jun 18, 2025	66.85	67.51	66.49	66.84	66.84	-0.37%	5,209,806
Jun 17, 2025	67.73	68.60	66.67	67.09	67.09	-0.92%	6,094,147
Jun 16, 2025	67.55	68.31	66.68	67.71	67.71	0.37%	7,578,448
Jun 13, 2025	66.17	67.77	66.10	67.46	67.46	1.67%	7,562,262
Jun 12, 2025	65.73	66.36	64.82	66.35	66.35	0.96%	6,562,684
Jun 11, 2025	64.27	65.75	64.11	65.72	65.72	2.27%	7,422,438
Jun 10, 2025	63.80	64.53	63.70	64.26	64.26	0.63%	5,529,664
Jun 9, 2025	63.79	64.31	63.55	63.86	63.86	0.44%	3,683,956
Jun 6, 2025	63.46	63.81	63.13	63.58	63.58	0.79%	3,265,796
Jun 5, 2025	63.87	64.14	62.61	63.08	63.08	-0.77%	6,600,790
Jun 4, 2025	63.65	64.47	63.54	63.57	63.57	-0.03%	5,854,114
Jun 3, 2025	63.49	64.02	62.85	63.59	63.59	-0.02%	6,453,716
Jun 2, 2025	63.51	64.07	62.83	63.60	63.60	-0.69%	6,674,938
May 30, 2025	62.91	64.57	62.18	64.04	64.04	2.01%	13,309,084
May 29, 2025	61.99	63.08	61.78	62.78	62.78	0.53%	10,633,172
May 28, 2025	62.00	63.37	61.75	62.45	62.45	1.81%	9,157,560
May 27, 2025	60.76	61.65	60.41	61.34	61.34	0.84%	7,439,932
May 23, 2025	60.62	60.88	59.66	60.83	60.83	1.01%	8,143,085
May 22, 2025	61.30	61.47	59.91	60.22	60.22	-3.04%	10,044,291
May 21, 2025	62.71	63.24	62.04	62.11	62.11	-2.56%	6,199,706
May 20, 2025	62.83	64.09	62.66	63.74	63.74	1.53%	7,395,723
May 19, 2025	62.53	63.18	62.18	62.78	62.78	0.40%	7,833,915
May 16, 2025	60.56	62.69	60.39	62.53	62.53	3.41%	10,800,105
May 15, 2025	59.98	60.48	58.35	60.47	60.47	0.72%	11,223,103
May 14, 2025	61.20	61.71	59.82	60.04	60.04	-0.76%	13,069,860
May 13, 2025	62.69	62.81	60.30	60.50	60.50	-6.65%	19,166,173
May 12, 2025	65.66	66.47	63.05	64.81	64.81	-3.23%	20,517,403
May 9, 2025	67.73	67.76	66.81	66.97	66.97	-1.30%	6,357,680
May 8, 2025	66.98	68.52	66.53	67.85	67.85	1.60%	9,927,778
May 7, 2025	66.31	67.16	65.84	66.78	66.78	0.83%	9,279,914
May 6, 2025	66.92	67.29	65.91	66.23	66.23	-1.30%	6,987,315
May 5, 2025	68.23	68.28	66.91	67.10	67.10	-0.53%	10,652,814
May 2, 2025	69.75	70.30	67.03	67.46	67.46	-2.87%	14,304,957
May 1, 2025	72.50	72.51	69.27	69.45	69.45	4.11%	20,880,060
Apr 30, 2025	65.75	66.82	65.36	66.71	66.71	2.58%	12,539,506
Apr 29, 2025	64.88	65.41	64.42	65.03	65.03	0.15%	9,314,682
Apr 28, 2025	65.55	66.15	64.20	64.93	64.93	-0.60%	7,700,420
Apr 25, 2025	65.87	65.99	64.93	65.32	65.32	-0.91%	5,022,331
Apr 24, 2025	65.80	65.99	65.21	65.92	65.92	0.53%	7,013,973
Apr 23, 2025	65.52	66.43	64.83	65.57	65.57	0.18%	10,834,845
Apr 22, 2025	64.82	65.75	64.30	65.45	65.45	0.43%	9,118,127
Apr 21, 2025	67.30	67.45	64.45	65.17	64.52	-3.15%	9,699,576
Apr 17, 2025	65.42	67.83	64.00	67.29	66.61	-1.84%	16,055,652
Apr 16, 2025	69.21	69.81	68.20	68.55	67.86	-0.54%	6,899,934