CVS Health Corp (CVS)

104.43
-0.79 (-0.75%)
NYSE· Last Trade: Aug 1st, 9:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CVS Health Corp (CVS)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026105.49105.77104.31104.437,081,288104.43
7/30/2026105.00105.48103.01105.227,738,176105.22
7/29/2026110.00110.00105.84105.927,718,978105.92
7/28/2026107.97109.59107.08109.346,682,094109.34
7/27/2026107.41107.88105.36107.077,857,596107.07
7/24/2026107.65108.39106.91107.745,370,543107.74
7/23/2026107.27107.55106.00106.895,823,872106.89
7/22/2026110.23110.68107.87108.089,535,477107.42
7/21/2026107.84110.62107.30110.609,855,776109.92
7/20/2026107.31108.90107.13107.616,628,817106.95
7/17/2026107.36108.97106.61107.476,608,661106.81
7/16/2026108.12108.67105.68106.5012,034,158105.84
7/15/2026105.54107.94103.56105.916,939,483105.26
7/14/2026106.59106.93105.10106.1811,396,031105.53
7/13/2026105.00106.39104.62105.907,263,994105.25
7/10/2026103.69105.46102.40104.159,356,260103.51
7/09/2026104.77105.15102.34102.818,472,034102.18
7/08/2026104.32105.69103.75104.474,766,330103.83
7/07/2026103.65104.52102.40104.334,967,056103.69
7/06/2026105.09105.38101.78102.085,709,767101.45
7/02/2026104.58105.23103.22104.725,522,761104.08
7/01/2026103.41104.87102.75104.817,508,186104.17
6/30/2026104.07104.67102.69103.455,623,301102.81
6/29/2026103.80104.33103.04103.584,788,124102.94
6/26/2026104.86106.15103.55104.349,690,892103.70
6/25/2026102.28104.94102.28104.668,920,189104.02
6/24/2026101.87102.4199.81101.878,491,081101.24
6/23/2026101.56102.05100.78101.576,501,972100.94
6/22/202699.79103.1299.00101.309,810,434100.68
6/18/202699.1699.2297.8498.3221,578,86497.72
6/17/2026100.31100.7798.5699.166,078,02498.55
6/16/2026100.72101.0098.75100.725,057,997100.10
6/15/2026100.86101.3898.87100.687,416,955100.06
6/12/2026100.89102.77100.01101.9611,178,458101.33
6/11/202698.24100.5597.10100.4814,115,29999.86
6/10/202697.7698.6196.1398.028,732,28497.42
6/09/202696.7097.5295.9297.066,175,77796.46
6/08/202695.9597.2794.8997.086,080,96296.48
6/05/202694.9796.6394.9795.939,704,79895.34
6/04/202693.5594.8793.0094.8212,336,89894.24
6/03/202690.0593.3290.0091.377,581,04190.81
6/02/202690.5591.1989.4289.505,651,69788.95
6/01/202691.1391.8590.1990.625,153,23290.06
5/29/202692.6793.5890.5790.989,729,97090.42
5/28/202692.2194.1791.9792.976,901,58692.40
5/27/202690.9992.0990.6592.075,403,07691.50
5/26/202693.0693.5190.7190.735,624,02190.17
5/22/202693.2994.1593.0093.264,838,61392.69
5/21/202693.1693.9392.5693.326,478,62992.75
5/20/202695.1896.3793.0093.287,887,17492.71
5/19/202695.2195.4693.9294.1812,935,47293.60
5/18/202695.7096.4594.8895.997,208,68295.40
5/15/202697.5097.8795.8495.898,798,38195.30
5/14/202698.3298.4396.5897.159,299,36396.55
5/13/202695.5098.2294.3098.1112,551,72497.51
5/12/202692.2295.3691.5095.1512,801,50494.56
5/11/202691.1592.7790.6392.2212,023,90291.65
5/08/202688.0090.8987.3690.5511,162,66489.99
5/07/202687.0087.9986.2287.369,388,49186.82
5/06/202685.5188.6385.1286.8615,184,74886.33
5/05/202682.0682.3080.4080.697,299,38580.19
5/04/202682.3083.0281.6882.015,375,54281.51