CVS Health CorporationCVSNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $79.89 | $81.68 | $79.28 | $81.66 | 12.48M |
| 2/27/2026 | $78.02 | $79.90 | $77.50 | $79.90 | 14.70M |
| 2/26/2026 | $76.34 | $78.68 | $76.34 | $78.01 | 6.32M |
| 2/25/2026 | $75.30 | $76.63 | $75.01 | $76.19 | 8.13M |
| 2/24/2026 | $76.96 | $76.96 | $72.92 | $74.18 | 12.20M |
| 2/23/2026 | $76.02 | $77.79 | $75.70 | $77.00 | 6.50M |
| 2/20/2026 | $77.11 | $77.50 | $75.72 | $76.69 | 6.17M |
| 2/19/2026 | $78.02 | $78.28 | $76.43 | $77.32 | 5.35M |
| 2/18/2026 | $77.90 | $78.08 | $77.01 | $77.75 | 5.22M |
| 2/17/2026 | $79.18 | $79.75 | $77.85 | $78.20 | 5.80M |
| 2/13/2026 | $77.75 | $79.09 | $77.65 | $78.48 | 6.72M |
| 2/12/2026 | $77.51 | $79.07 | $77.08 | $77.93 | 8.06M |
| 2/11/2026 | $75.70 | $77.02 | $74.34 | $77.02 | 10.63M |
| 2/10/2026 | $73.77 | $78.36 | $73.00 | $75.62 | 13.12M |
| 2/9/2026 | $77.54 | $78.67 | $75.51 | $75.77 | 10.73M |
| 2/6/2026 | $76.37 | $78.96 | $76.19 | $78.35 | 7.08M |
| 2/5/2026 | $75.23 | $77.34 | $75.02 | $76.33 | 8.16M |
| 2/4/2026 | $76.74 | $77.52 | $75.07 | $75.24 | 11.61M |
| 2/3/2026 | $75.46 | $76.89 | $75.46 | $76.83 | 7.16M |
| 2/2/2026 | $74.36 | $75.78 | $73.40 | $75.42 | 10.71M |
| 1/30/2026 | $74.11 | $74.92 | $73.26 | $74.52 | 10.22M |
| 1/29/2026 | $73.89 | $74.92 | $73.65 | $74.44 | 10.59M |
| 1/28/2026 | $71.63 | $74.36 | $71.42 | $74.03 | 13.57M |
| 1/27/2026 | $75.39 | $77.30 | $70.69 | $72.00 | 44.21M |
| 1/26/2026 | $83.25 | $84.00 | $82.50 | $83.87 | 9.27M |
| 1/23/2026 | $82.33 | $83.29 | $81.99 | $83.01 | 7.34M |
| 1/22/2026 | $80.99 | $82.68 | $80.76 | $82.68 | 6.42M |
| 1/21/2026 | $80.45 | $82.08 | $80.24 | $81.49 | 9.14M |
| 1/20/2026 | $78.34 | $80.50 | $77.60 | $80.09 | 10.38M |
| 1/16/2026 | $81.31 | $81.56 | $78.47 | $78.60 | 9.60M |
| 1/15/2026 | $79.28 | $81.42 | $78.12 | $81.36 | 10.43M |
| 1/14/2026 | $80.86 | $80.96 | $79.21 | $79.33 | 4.49M |
| 1/13/2026 | $80.36 | $81.05 | $80.04 | $80.68 | 8.10M |
| 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 |