5 DAY PERFORMANCE
-13.55%
1 MONTH PERFORMANCE
+0.24%
3 MONTH PERFORMANCE
-0.25%
6 MONTH PERFORMANCE
-1.21%
YEAR-TO-DATE PERFORMANCE
-1.36%
1 YEAR PERFORMANCE
+29.39%
CVS Health Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $95.50 | $98.11 (2.73%) | $98.22 | $94.30 | 12.55 M | $123.15 B |
| 05/12/2026 | $92.22 | $95.15 (3.18%) | $95.36 | $91.50 | 12.80 M | $121.13 B |
| 05/11/2026 | $91.16 | $92.22 (1.16%) | $92.77 | $90.63 | 12.02 M | $117.40 B |
| 05/08/2026 | $88.00 | $90.55 (2.9%) | $90.89 | $87.36 | 11.16 M | $115.27 B |
| 05/07/2026 | $87.00 | $87.36 (0.41%) | $87.99 | $86.22 | 9.39 M | $111.21 B |
| 05/06/2026 | $85.51 | $86.86 (1.58%) | $88.63 | $85.12 | 15.19 M | $110.57 B |
| 05/05/2026 | $82.06 | $80.69 (-1.67%) | $82.30 | $80.40 | 7.30 M | $102.72 B |
| 05/04/2026 | $82.30 | $82.01 (-0.35%) | $83.02 | $81.68 | 5.38 M | $104.40 B |
| 05/01/2026 | $83.45 | $82.09 (-1.63%) | $83.74 | $82.07 | 4.94 M | $104.25 B |
| 04/30/2026 | $83.83 | $83.29 (-0.64%) | $83.85 | $82.33 | 8.33 M | $105.78 B |
| 04/29/2026 | $81.22 | $83.90 (3.3%) | $83.93 | $81.00 | 7.61 M | $106.55 B |
| 04/28/2026 | $79.18 | $80.98 (2.27%) | $81.37 | $79.04 | 8.31 M | $102.84 B |
| 04/27/2026 | $77.86 | $78.36 (0.64%) | $78.67 | $77.61 | 5.74 M | $99.52 B |
| 04/24/2026 | $78.88 | $77.94 (-1.19%) | $79.04 | $77.46 | 7.37 M | $98.98 B |
| 04/23/2026 | $76.10 | $78.86 (3.63%) | $79.64 | $76.10 | 9.02 M | $100.15 B |
| 04/22/2026 | $77.90 | $76.43 (-1.89%) | $78.30 | $76.31 | 5.15 M | $97.07 B |
| 04/21/2026 | $78.99 | $77.36 (-2.06%) | $79.05 | $76.60 | 7.44 M | $98.25 B |
| 04/20/2026 | $77.00 | $76.58 (-0.55%) | $77.31 | $76.29 | 7.44 M | $97.26 B |
| 04/17/2026 | $76.69 | $77.30 (0.8%) | $77.79 | $76.24 | 8.68 M | $98.17 B |
| 04/16/2026 | $74.90 | $76.79 (2.52%) | $76.81 | $74.78 | 10.59 M | $97.52 B |
| 04/15/2026 | $77.15 | $74.99 (-2.8%) | $77.44 | $74.87 | 8.66 M | $95.24 B |
| 04/14/2026 | $77.90 | $77.62 (-0.36%) | $78.98 | $77.56 | 6.11 M | $98.58 B |
| 04/13/2026 | $78.14 | $78.09 (-0.06%) | $78.82 | $77.54 | 6.71 M | $99.17 B |
| 04/10/2026 | $78.98 | $79.33 (0.44%) | $79.46 | $78.44 | 6.86 M | $100.75 B |
| 04/09/2026 | $78.76 | $78.84 (0.1%) | $79.56 | $78.31 | 5.16 M | $100.13 B |
| 04/08/2026 | $78.64 | $78.79 (0.19%) | $78.86 | $77.72 | 6.76 M | $100.06 B |
| 04/07/2026 | $77.42 | $78.22 (1.03%) | $78.59 | $75.44 | 16.42 M | $99.34 B |
| 04/06/2026 | $73.49 | $73.28 (-0.29%) | $73.75 | $72.10 | 4.95 M | $93.07 B |
| 04/02/2026 | $72.50 | $73.49 (1.37%) | $73.68 | $72.12 | 6.03 M | $93.33 B |
| 04/01/2026 | $72.06 | $72.49 (0.6%) | $72.75 | $71.82 | 5.10 M | $92.06 B |
| 03/31/2026 | $70.40 | $71.82 (2.02%) | $72.20 | $70.25 | 7.72 M | $91.21 B |
| 03/30/2026 | $71.13 | $70.14 (-1.39%) | $71.46 | $69.51 | 7.31 M | $89.08 B |
| 03/27/2026 | $71.10 | $70.08 (-1.43%) | $71.43 | $69.67 | 6.11 M | $89.00 B |
| 03/26/2026 | $72.02 | $71.18 (-1.17%) | $72.63 | $71.02 | 4.13 M | $90.40 B |
| 03/25/2026 | $72.74 | $72.18 (-0.77%) | $73.38 | $71.44 | 5.36 M | $91.67 B |
| 03/24/2026 | $71.00 | $72.80 (2.54%) | $73.28 | $70.25 | 8.53 M | $92.46 B |
| 03/23/2026 | $72.29 | $71.29 (-1.38%) | $72.46 | $70.61 | 8.16 M | $90.54 B |
| 03/20/2026 | $71.50 | $71.48 (-0.03%) | $71.73 | $70.21 | 18.87 M | $90.78 B |
| 03/19/2026 | $73.20 | $71.86 (-1.83%) | $73.85 | $71.60 | 9.07 M | $91.26 B |
| 03/18/2026 | $74.39 | $73.02 (-1.84%) | $74.47 | $73.00 | 7.09 M | $92.74 B |
| 03/17/2026 | $76.33 | $74.81 (-1.99%) | $76.62 | $74.12 | 8.35 M | $95.01 B |
| 03/16/2026 | $76.45 | $75.84 (-0.8%) | $77.08 | $75.77 | 5.39 M | $96.32 B |
| 03/13/2026 | $76.84 | $76.13 (-0.92%) | $77.17 | $76.03 | 4.54 M | $96.69 B |
| 03/12/2026 | $76.81 | $76.07 (-0.96%) | $77.58 | $75.99 | 7.72 M | $96.61 B |
| 03/11/2026 | $76.00 | $75.72 (-0.37%) | $76.51 | $75.32 | 5.53 M | $96.16 B |
| 03/10/2026 | $78.59 | $76.32 (-2.89%) | $78.75 | $76.10 | 6.48 M | $96.93 B |
| 03/09/2026 | $77.24 | $78.26 (1.32%) | $78.41 | $76.30 | 6.87 M | $99.39 B |
| 03/06/2026 | $78.77 | $77.92 (-1.08%) | $78.86 | $76.93 | 7.14 M | $98.96 B |
| 03/05/2026 | $79.96 | $78.69 (-1.59%) | $80.32 | $78.30 | 10.06 M | $99.94 B |
| 03/04/2026 | $80.41 | $80.57 (0.2%) | $81.09 | $79.67 | 6.80 M | $102.32 B |
| 03/03/2026 | $81.18 | $80.49 (-0.85%) | $81.69 | $79.13 | 7.09 M | $102.22 B |
| 03/02/2026 | $79.89 | $81.66 (2.22%) | $81.68 | $79.28 | 12.49 M | $103.71 B |
| 02/27/2026 | $78.02 | $79.90 (2.41%) | $79.90 | $77.50 | 14.70 M | $101.47 B |
| 02/26/2026 | $76.34 | $78.01 (2.19%) | $78.68 | $76.34 | 6.32 M | $99.07 B |
| 02/25/2026 | $75.30 | $76.19 (1.18%) | $76.63 | $75.01 | 8.13 M | $96.76 B |
| 02/24/2026 | $76.96 | $74.18 (-3.61%) | $76.96 | $72.92 | 12.20 M | $94.21 B |
| 02/23/2026 | $76.02 | $77.00 (1.29%) | $77.79 | $75.70 | 6.50 M | $97.79 B |
| 02/20/2026 | $77.11 | $76.69 (-0.54%) | $77.50 | $75.72 | 6.17 M | $97.40 B |
| 02/19/2026 | $78.02 | $77.32 (-0.9%) | $78.28 | $76.43 | 5.35 M | $98.20 B |
| 02/18/2026 | $77.90 | $77.75 (-0.19%) | $78.08 | $77.01 | 5.22 M | $98.74 B |
| 02/17/2026 | $79.18 | $78.20 (-1.24%) | $79.75 | $77.85 | 5.80 M | $99.31 B |
| 02/13/2026 | $77.75 | $78.48 (0.94%) | $79.09 | $77.65 | 6.72 M | $99.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
