CVS Health CorporationCVSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $80.36 | $81.05 | $80.04 | $80.68 | 4.64M |
| 1/12/2026 | $80.75 | $80.95 | $78.98 | $80.36 | 7.40M |
| 1/9/2026 | $80.81 | $81.16 | $79.29 | $80.30 | 7.97M |
| 1/8/2026 | $79.92 | $81.08 | $79.21 | $80.60 | 7.18M |
| 1/7/2026 | $80.96 | $81.34 | $79.73 | $79.79 | 5.95M |
| 1/6/2026 | $80.35 | $81.76 | $79.36 | $80.70 | 10.64M |
| 1/5/2026 | $80.00 | $80.82 | $78.22 | $80.42 | 8.09M |
| 1/2/2026 | $79.28 | $80.79 | $78.61 | $80.13 | 5.43M |
| 12/31/2025 | $79.79 | $79.85 | $79.32 | $79.36 | 3.11M |
| 12/30/2025 | $80.00 | $80.24 | $79.60 | $79.85 | 3.41M |
| 12/29/2025 | $79.63 | $80.22 | $79.60 | $80.02 | 4.43M |
| 12/26/2025 | $79.02 | $79.69 | $79.02 | $79.61 | 3.24M |
| 12/24/2025 | $78.12 | $79.25 | $78.12 | $79.12 | 1.85M |
| 12/23/2025 | $78.30 | $78.48 | $77.94 | $78.04 | 4.03M |
| 12/22/2025 | $77.67 | $78.74 | $77.02 | $78.36 | 5.70M |
| 12/19/2025 | $77.88 | $78.95 | $77.40 | $77.72 | 12.11M |
| 12/18/2025 | $77.64 | $78.23 | $77.36 | $77.79 | 6.44M |
| 12/17/2025 | $78.50 | $78.59 | $77.13 | $77.88 | 6.31M |
| 12/16/2025 | $79.65 | $79.98 | $77.79 | $78.29 | 4.48M |
| 12/15/2025 | $79.75 | $79.90 | $79.19 | $79.69 | 5.85M |
| 12/12/2025 | $81.00 | $81.08 | $78.68 | $79.42 | 6.53M |
| 12/11/2025 | $78.99 | $80.89 | $78.27 | $80.83 | 11.07M |
| 12/10/2025 | $78.99 | $79.69 | $78.15 | $78.97 | 14.87M |
| 12/9/2025 | $79.15 | $80.50 | $78.21 | $78.24 | 12.60M |
| 12/8/2025 | $75.94 | $76.94 | $75.00 | $76.53 | 8.55M |
| 12/5/2025 | $76.73 | $76.89 | $74.98 | $75.63 | 7.77M |
| 12/4/2025 | $75.12 | $76.79 | $74.14 | $76.75 | 8.87M |
| 12/3/2025 | $77.87 | $77.88 | $75.00 | $75.00 | 8.16M |
| 12/2/2025 | $79.38 | $79.43 | $77.19 | $77.62 | 7.70M |
| 12/1/2025 | $79.97 | $81.06 | $78.99 | $79.10 | 6.75M |
| 11/28/2025 | $80.04 | $80.41 | $79.70 | $80.36 | 2.29M |
| 11/26/2025 | $78.79 | $80.60 | $78.29 | $79.86 | 7.98M |
| 11/25/2025 | $78.35 | $78.91 | $78.19 | $78.47 | 4.73M |
| 11/24/2025 | $78.76 | $78.95 | $77.21 | $77.90 | 9.84M |
| 11/21/2025 | $76.54 | $78.26 | $76.23 | $78.03 | 6.49M |
| 11/20/2025 | $77.19 | $77.50 | $75.95 | $76.04 | 5.26M |
| 11/19/2025 | $77.96 | $78.17 | $76.30 | $76.55 | 7.37M |
| 11/18/2025 | $78.35 | $78.44 | $77.33 | $77.94 | 6.25M |
| 11/17/2025 | $77.91 | $79.87 | $77.74 | $78.41 | 8.67M |
| 11/14/2025 | $79.39 | $79.74 | $77.75 | $77.81 | 5.17M |
| 11/13/2025 | $79.23 | $79.99 | $78.52 | $79.24 | 7.26M |
| 11/12/2025 | $79.71 | $81.72 | $79.65 | $80.26 | 9.32M |
| 11/11/2025 | $78.00 | $79.90 | $77.66 | $79.87 | 5.93M |
| 11/10/2025 | $78.05 | $79.58 | $76.50 | $77.54 | 6.91M |
| 11/7/2025 | $79.05 | $79.44 | $78.29 | $78.99 | 4.31M |
| 11/6/2025 | $78.71 | $79.86 | $78.54 | $78.66 | 5.81M |
| 11/5/2025 | $77.99 | $79.26 | $77.89 | $78.55 | 6.08M |
| 11/4/2025 | $78.44 | $79.35 | $77.56 | $78.08 | 7.13M |
| 11/3/2025 | $78.06 | $78.78 | $77.43 | $78.44 | 8.24M |
| 10/31/2025 | $76.65 | $78.22 | $76.12 | $78.15 | 9.68M |
| 10/30/2025 | $76.08 | $79.00 | $75.92 | $76.69 | 14.12M |
| 10/29/2025 | $82.50 | $85.15 | $80.33 | $80.60 | 14.78M |
| 10/28/2025 | $83.74 | $83.74 | $81.61 | $82.20 | 9.85M |
| 10/27/2025 | $81.35 | $82.56 | $80.88 | $82.45 | 6.13M |
| 10/24/2025 | $81.52 | $82.16 | $81.08 | $81.93 | 5.64M |
| 10/23/2025 | $81.24 | $81.63 | $80.51 | $81.07 | 6.03M |
| 10/22/2025 | $82.96 | $83.03 | $81.74 | $82.01 | 6.36M |
| 10/21/2025 | $82.36 | $83.52 | $82.08 | $83.04 | 6.22M |
| 10/20/2025 | $82.46 | $82.63 | $81.52 | $82.48 | 5.70M |
| 10/17/2025 | $81.40 | $82.88 | $81.01 | $82.52 | 6.95M |
| 10/16/2025 | $80.73 | $81.91 | $80.63 | $81.37 | 7.57M |