CVS Health Corporation CVS
NYSE · United States · Retail Trade
$85.69-1.41 (-1.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $85.69 | -1.62% | $87.04 | $87.44 | $85.42 | 8.38M |
| 2026-09-29 | $87.10 | -0.85% | $87.20 | $87.56 | $86.36 | 7.15M |
| 2026-09-28 | $87.85 | -1.44% | $89.51 | $90.02 | $87.83 | 7.90M |
| 2026-09-25 | $89.13 | +4.80% | $85.35 | $89.35 | $84.70 | 15.77M |
| 2026-09-24 | $85.05 | -0.94% | $85.83 | $86.01 | $84.50 | 7.38M |
| 2026-09-23 | $85.86 | -1.42% | $86.70 | $86.98 | $85.67 | 7.31M |
| 2026-09-22 | $87.10 | -0.57% | $87.69 | $88.28 | $86.68 | 8.71M |
| 2026-09-21 | $87.60 | -1.40% | $88.73 | $88.91 | $87.19 | 10.14M |
| 2026-09-18 | $88.84 | -1.58% | $90.09 | $90.48 | $88.15 | 21.88M |
| 2026-09-17 | $90.27 | -1.58% | $92.00 | $92.14 | $90.17 | 7.43M |
| 2026-09-16 | $91.72 | -2.93% | $94.46 | $94.95 | $91.44 | 7.24M |
| 2026-09-15 | $94.49 | -1.11% | $95.74 | $95.75 | $93.84 | 5.00M |
| 2026-09-14 | $95.55 | +0.94% | $95.44 | $96.01 | $95.28 | 4.45M |
| 2026-09-11 | $94.66 | -0.66% | $95.78 | $96.41 | $93.91 | 4.38M |
| 2026-09-10 | $95.29 | -0.09% | $96.01 | $97.32 | $94.88 | 3.88M |
| 2026-09-09 | $95.38 | -0.72% | $97.39 | $97.98 | $92.79 | 6.11M |
| 2026-09-08 | $96.07 | -0.69% | $95.83 | $96.73 | $95.24 | 4.20M |
| 2026-09-04 | $96.74 | -0.47% | $96.59 | $97.69 | $96.29 | 4.50M |
| 2026-09-03 | $97.20 | -0.03% | $97.10 | $98.07 | $95.67 | 4.78M |
| 2026-09-02 | $97.23 | -0.38% | $97.82 | $98.50 | $96.90 | 5.40M |
| 2026-09-01 | $97.60 | +3.93% | $94.99 | $97.61 | $94.68 | 8.61M |
| 2026-08-31 | $93.91 | +0.91% | $93.22 | $94.37 | $92.85 | 10.67M |
| 2026-08-28 | $93.06 | +0.15% | $93.40 | $93.93 | $93.01 | 3.99M |
| 2026-08-27 | $92.92 | -1.48% | $93.60 | $94.15 | $92.85 | 4.33M |
| 2026-08-26 | $94.32 | +1.53% | $93.15 | $94.86 | $92.91 | 6.16M |
| 2026-08-25 | $92.90 | -1.29% | $94.11 | $94.11 | $92.71 | 4.10M |
| 2026-08-24 | $94.11 | +1.17% | $93.15 | $94.19 | $92.54 | 9.23M |
| 2026-08-21 | $93.02 | -0.67% | $94.00 | $94.39 | $92.35 | 5.59M |
| 2026-08-20 | $93.65 | 0.00% | $93.23 | $94.26 | $93.21 | 6.44M |
| 2026-08-19 | $93.65 | -1.33% | $95.41 | $95.91 | $93.26 | 6.35M |
| 2026-08-18 | $94.91 | +0.96% | $94.37 | $95.25 | $93.89 | 6.86M |
| 2026-08-17 | $94.01 | -3.24% | $96.29 | $96.50 | $93.74 | 7.30M |
| 2026-08-14 | $97.16 | +2.28% | $94.60 | $97.51 | $94.41 | 9.44M |
| 2026-08-13 | $94.99 | +0.29% | $95.44 | $96.12 | $94.49 | 6.49M |
| 2026-08-12 | $94.72 | +1.30% | $93.75 | $95.15 | $93.15 | 8.26M |
| 2026-08-11 | $93.50 | -2.27% | $95.47 | $96.36 | $93.01 | 8.12M |
| 2026-08-10 | $95.67 | -0.03% | $95.33 | $96.34 | $94.68 | 7.03M |
| 2026-08-07 | $95.70 | -0.54% | $95.20 | $96.28 | $94.57 | 12.40M |
| 2026-08-06 | $96.22 | -2.93% | $100.98 | $101.00 | $96.10 | 10.58M |
| 2026-08-05 | $99.12 | -5.08% | $93.72 | $100.55 | $93.50 | 18.51M |
| 2026-08-04 | $104.42 | -0.90% | $105.00 | $105.00 | $103.27 | 7.23M |
| 2026-08-03 | $105.37 | +0.90% | $105.36 | $105.69 | $104.25 | 5.38M |
| 2026-07-31 | $104.43 | -0.75% | $105.49 | $105.77 | $104.31 | 7.08M |
| 2026-07-30 | $105.22 | -0.66% | $105.00 | $105.48 | $103.01 | 7.74M |
| 2026-07-29 | $105.92 | -3.13% | $110.00 | $110.00 | $105.84 | 7.72M |
| 2026-07-28 | $109.34 | +2.12% | $107.97 | $109.59 | $107.08 | 6.68M |
| 2026-07-27 | $107.07 | -0.62% | $107.41 | $107.88 | $105.36 | 7.86M |
| 2026-07-24 | $107.74 | +0.80% | $107.65 | $108.39 | $106.91 | 5.37M |
| 2026-07-23 | $106.89 | -1.10% | $107.27 | $107.55 | $106.00 | 5.82M |
| 2026-07-22 | $108.08 | -2.28% | $110.23 | $110.68 | $107.87 | 9.54M |
| 2026-07-21 | $110.60 | +2.78% | $107.84 | $110.62 | $107.30 | 9.86M |
| 2026-07-20 | $107.61 | +0.13% | $107.31 | $108.90 | $107.13 | 6.63M |
| 2026-07-17 | $107.47 | +0.91% | $107.36 | $108.97 | $106.61 | 6.61M |
| 2026-07-16 | $106.50 | +0.56% | $108.12 | $108.67 | $105.68 | 12.03M |
| 2026-07-15 | $105.91 | -0.25% | $105.54 | $107.94 | $103.56 | 6.94M |
| 2026-07-14 | $106.18 | +0.26% | $106.59 | $106.93 | $105.10 | 11.40M |
| 2026-07-13 | $105.90 | +1.68% | $105.00 | $106.40 | $104.62 | 7.26M |
| 2026-07-10 | $104.15 | +1.30% | $103.69 | $105.46 | $102.40 | 9.36M |
| 2026-07-09 | $102.81 | -1.59% | $104.77 | $105.15 | $102.34 | 8.47M |
| 2026-07-08 | $104.47 | +0.13% | $104.32 | $105.69 | $103.75 | 4.77M |
| 2026-07-07 | $104.33 | +2.20% | $103.65 | $104.52 | $102.40 | 4.97M |
| 2026-07-06 | $102.08 | -2.52% | $105.09 | $105.38 | $101.78 | 5.71M |
| 2026-07-02 | $104.72 | -0.09% | $104.58 | $105.23 | $103.22 | 5.52M |
| 2026-07-01 | $104.81 | +1.31% | $103.41 | $104.87 | $102.76 | 7.51M |
| 2026-06-30 | $103.45 | -0.13% | $104.07 | $104.67 | $102.69 | 5.62M |
| 2026-06-29 | $103.58 | -0.73% | $103.80 | $104.34 | $103.04 | 4.79M |
| 2026-06-26 | $104.34 | -0.31% | $104.86 | $106.15 | $103.55 | 9.69M |
| 2026-06-25 | $104.66 | +2.74% | $102.28 | $104.94 | $102.28 | 8.92M |
| 2026-06-24 | $101.87 | +0.30% | $101.87 | $102.41 | $99.81 | 8.49M |
| 2026-06-23 | $101.57 | +0.27% | $101.56 | $102.05 | $100.79 | 6.44M |
| 2026-06-22 | $101.30 | +3.03% | $99.79 | $103.12 | $99.00 | 9.81M |
| 2026-06-18 | $98.32 | -0.85% | $99.16 | $99.22 | $97.84 | 21.58M |
| 2026-06-17 | $99.16 | -1.55% | $100.31 | $100.77 | $98.56 | 6.08M |
| 2026-06-16 | $100.72 | +0.04% | $100.73 | $101.00 | $98.75 | 5.06M |
| 2026-06-15 | $100.68 | -1.26% | $100.86 | $101.38 | $98.87 | 7.42M |
| 2026-06-12 | $101.96 | +1.47% | $100.89 | $102.77 | $100.01 | 11.18M |
| 2026-06-11 | $100.48 | +2.51% | $98.24 | $100.55 | $97.10 | 14.12M |
| 2026-06-10 | $98.02 | +0.99% | $97.76 | $98.61 | $96.13 | 8.73M |
| 2026-06-09 | $97.06 | -0.02% | $96.70 | $97.52 | $95.92 | 6.18M |
| 2026-06-08 | $97.08 | +1.20% | $95.95 | $97.27 | $94.89 | 6.08M |
| 2026-06-05 | $95.93 | +1.17% | $94.97 | $96.63 | $94.97 | 9.70M |
| 2026-06-04 | $94.82 | +3.78% | $93.55 | $94.87 | $93.00 | 12.34M |
| 2026-06-03 | $91.37 | +2.09% | $90.05 | $93.32 | $90.00 | 7.58M |
| 2026-06-02 | $89.50 | -1.24% | $90.55 | $91.20 | $89.42 | 5.65M |
| 2026-06-01 | $90.62 | -0.40% | $91.13 | $91.85 | $90.19 | 5.15M |
| 2026-05-29 | $90.98 | -2.14% | $92.67 | $93.58 | $90.57 | 9.73M |
| 2026-05-28 | $92.97 | +0.98% | $92.21 | $94.18 | $91.98 | 6.90M |
| 2026-05-27 | $92.07 | +1.48% | $90.99 | $92.09 | $90.65 | 5.40M |
| 2026-05-26 | $90.73 | -2.71% | $93.06 | $93.51 | $90.71 | 5.62M |
| 2026-05-22 | $93.26 | -0.06% | $93.29 | $94.15 | $93.00 | 4.84M |