5 DAY PERFORMANCE
-22.93%
1 MONTH PERFORMANCE
-15.80%
3 MONTH PERFORMANCE
+11.70%
6 MONTH PERFORMANCE
-1.67%
YEAR-TO-DATE PERFORMANCE
-1.36%
1 YEAR PERFORMANCE
+14.29%
CVS Health Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $104.86 | $104.34 (-0.5%) | $106.15 | $103.55 | 9.69 M | $132.82 B |
| 06/25/2026 | $102.28 | $104.66 (2.33%) | $104.94 | $102.28 | 8.92 M | $133.23 B |
| 06/24/2026 | $101.87 | $101.87 (0%) | $102.41 | $99.81 | 8.49 M | $129.68 B |
| 06/23/2026 | $101.56 | $101.57 (0.01%) | $102.05 | $100.79 | 6.44 M | $129.30 B |
| 06/22/2026 | $99.79 | $101.30 (1.51%) | $103.12 | $99.00 | 9.81 M | $128.95 B |
| 06/18/2026 | $99.16 | $98.32 (-0.85%) | $99.22 | $97.84 | 21.58 M | $125.16 B |
| 06/17/2026 | $100.31 | $99.16 (-1.15%) | $100.77 | $98.56 | 6.08 M | $126.23 B |
| 06/16/2026 | $100.73 | $100.72 (-0.01%) | $101.00 | $98.75 | 5.06 M | $128.22 B |
| 06/15/2026 | $100.86 | $100.68 (-0.18%) | $101.38 | $98.87 | 7.42 M | $128.17 B |
| 06/12/2026 | $100.89 | $101.96 (1.06%) | $102.77 | $100.01 | 11.18 M | $129.80 B |
| 06/11/2026 | $98.24 | $100.48 (2.28%) | $100.55 | $97.10 | 14.12 M | $127.91 B |
| 06/10/2026 | $97.76 | $98.02 (0.27%) | $98.61 | $96.13 | 8.73 M | $124.78 B |
| 06/09/2026 | $96.70 | $97.06 (0.37%) | $97.52 | $95.92 | 6.18 M | $123.56 B |
| 06/08/2026 | $95.95 | $97.08 (1.18%) | $97.27 | $94.89 | 6.08 M | $123.58 B |
| 06/05/2026 | $94.97 | $95.93 (1.01%) | $96.63 | $94.97 | 9.70 M | $122.12 B |
| 06/04/2026 | $93.55 | $94.82 (1.36%) | $94.87 | $93.00 | 12.34 M | $120.71 B |
| 06/03/2026 | $90.05 | $91.37 (1.47%) | $93.32 | $90.00 | 7.58 M | $116.31 B |
| 06/02/2026 | $90.55 | $89.50 (-1.16%) | $91.20 | $89.42 | 5.65 M | $113.93 B |
| 06/01/2026 | $91.13 | $90.62 (-0.56%) | $91.85 | $90.19 | 5.15 M | $115.36 B |
| 05/29/2026 | $92.67 | $90.98 (-1.82%) | $93.58 | $90.57 | 9.73 M | $115.82 B |
| 05/28/2026 | $92.21 | $92.97 (0.82%) | $94.18 | $91.98 | 6.90 M | $118.35 B |
| 05/27/2026 | $90.99 | $92.07 (1.19%) | $92.09 | $90.65 | 5.40 M | $117.21 B |
| 05/26/2026 | $93.06 | $90.73 (-2.5%) | $93.51 | $90.71 | 5.62 M | $115.50 B |
| 05/22/2026 | $93.29 | $93.26 (-0.03%) | $94.15 | $93.00 | 4.84 M | $118.72 B |
| 05/21/2026 | $93.16 | $93.32 (0.17%) | $93.93 | $92.56 | 6.48 M | $118.80 B |
| 05/20/2026 | $95.18 | $93.28 (-2%) | $96.37 | $93.00 | 7.89 M | $118.75 B |
| 05/19/2026 | $95.21 | $94.18 (-1.08%) | $95.46 | $93.92 | 12.94 M | $119.89 B |
| 05/18/2026 | $95.70 | $95.99 (0.3%) | $96.45 | $94.88 | 7.21 M | $122.20 B |
| 05/15/2026 | $97.50 | $95.89 (-1.65%) | $97.87 | $95.84 | 8.80 M | $122.07 B |
| 05/14/2026 | $98.32 | $97.15 (-1.19%) | $98.43 | $96.58 | 9.30 M | $123.67 B |
| 05/13/2026 | $95.50 | $98.11 (2.73%) | $98.22 | $94.30 | 12.55 M | $124.89 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 | $104.50 B |
| 04/30/2026 | $83.83 | $83.29 (-0.64%) | $83.85 | $82.33 | 8.33 M | $106.03 B |
| 04/29/2026 | $81.22 | $83.90 (3.3%) | $83.93 | $81.00 | 7.61 M | $106.80 B |
| 04/28/2026 | $79.18 | $80.98 (2.27%) | $81.37 | $79.04 | 8.31 M | $103.09 B |
| 04/27/2026 | $77.86 | $78.36 (0.64%) | $78.67 | $77.61 | 5.74 M | $99.75 B |
| 04/24/2026 | $78.88 | $77.94 (-1.19%) | $79.04 | $77.46 | 7.37 M | $99.22 B |
| 04/23/2026 | $76.10 | $78.86 (3.63%) | $79.64 | $76.10 | 9.02 M | $100.39 B |
| 04/22/2026 | $77.90 | $76.43 (-1.89%) | $78.30 | $76.31 | 5.15 M | $97.30 B |
| 04/21/2026 | $78.99 | $77.36 (-2.06%) | $79.05 | $76.60 | 7.44 M | $98.48 B |
| 04/20/2026 | $77.00 | $76.58 (-0.55%) | $77.31 | $76.29 | 7.44 M | $97.49 B |
| 04/17/2026 | $76.69 | $77.30 (0.8%) | $77.79 | $76.24 | 8.68 M | $98.40 B |
| 04/16/2026 | $74.90 | $76.79 (2.52%) | $76.81 | $74.78 | 10.59 M | $97.75 B |
| 04/15/2026 | $77.15 | $74.99 (-2.8%) | $77.44 | $74.87 | 8.66 M | $95.46 B |
| 04/14/2026 | $77.90 | $77.62 (-0.36%) | $78.98 | $77.56 | 6.11 M | $98.81 B |
| 04/13/2026 | $78.14 | $78.09 (-0.06%) | $78.82 | $77.54 | 6.71 M | $99.41 B |
| 04/10/2026 | $78.98 | $79.33 (0.44%) | $79.46 | $78.44 | 6.86 M | $100.99 B |
| 04/09/2026 | $78.76 | $78.84 (0.1%) | $79.56 | $78.31 | 5.16 M | $100.36 B |
| 04/08/2026 | $78.64 | $78.79 (0.19%) | $78.86 | $77.72 | 6.76 M | $100.30 B |
| 04/07/2026 | $77.42 | $78.22 (1.03%) | $78.59 | $75.44 | 16.42 M | $99.57 B |
| 04/06/2026 | $73.49 | $73.28 (-0.29%) | $73.75 | $72.10 | 4.95 M | $93.29 B |
| 04/02/2026 | $72.50 | $73.49 (1.37%) | $73.68 | $72.12 | 6.03 M | $93.55 B |
| 04/01/2026 | $72.06 | $72.49 (0.6%) | $72.75 | $71.82 | 5.10 M | $92.28 B |
| 03/31/2026 | $70.40 | $71.82 (2.02%) | $72.20 | $70.25 | 7.72 M | $91.43 B |
| 03/30/2026 | $71.13 | $70.14 (-1.39%) | $71.46 | $69.51 | 7.31 M | $89.29 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.
