5 DAY PERFORMANCE
-9.46%
1 MONTH PERFORMANCE
-17.93%
3 MONTH PERFORMANCE
-23.86%
6 MONTH PERFORMANCE
-0.71%
YEAR-TO-DATE PERFORMANCE
-1.36%
1 YEAR PERFORMANCE
+2.01%
CVS Health Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $87.86 | $87.80 (-0.07%) | $88.50 | $86.82 | 7.83 M | $112.03 B |
| 10/07/2026 | $87.05 | $87.95 (1.03%) | $89.93 | $87.00 | 8.47 M | $112.22 B |
| 10/06/2026 | $86.80 | $86.43 (-0.43%) | $87.08 | $85.53 | 11.04 M | $110.28 B |
| 10/05/2026 | $86.69 | $87.01 (0.37%) | $87.51 | $86.33 | 12.01 M | $111.02 B |
| 10/02/2026 | $85.25 | $86.46 (1.42%) | $87.15 | $85.25 | 10.46 M | $110.32 B |
| 10/01/2026 | $85.48 | $85.20 (-0.33%) | $86.26 | $84.23 | 6.56 M | $108.72 B |
| 09/30/2026 | $87.04 | $85.69 (-1.55%) | $87.44 | $85.42 | 8.38 M | $109.34 B |
| 09/29/2026 | $87.20 | $87.10 (-0.11%) | $87.56 | $86.36 | 7.15 M | $111.14 B |
| 09/28/2026 | $89.51 | $87.85 (-1.85%) | $90.02 | $87.83 | 7.90 M | $112.10 B |
| 09/25/2026 | $85.35 | $89.13 (4.43%) | $89.35 | $84.70 | 15.77 M | $113.73 B |
| 09/24/2026 | $85.83 | $85.05 (-0.91%) | $86.01 | $84.50 | 7.38 M | $108.52 B |
| 09/23/2026 | $86.70 | $85.86 (-0.97%) | $86.98 | $85.67 | 7.32 M | $109.56 B |
| 09/22/2026 | $87.69 | $87.10 (-0.67%) | $88.28 | $86.68 | 8.71 M | $111.14 B |
| 09/21/2026 | $88.73 | $87.60 (-1.27%) | $88.91 | $87.19 | 10.14 M | $111.78 B |
| 09/18/2026 | $90.09 | $88.84 (-1.39%) | $90.48 | $88.15 | 21.88 M | $113.36 B |
| 09/17/2026 | $92.00 | $90.27 (-1.88%) | $92.14 | $90.17 | 7.43 M | $115.18 B |
| 09/16/2026 | $94.46 | $91.72 (-2.9%) | $94.95 | $91.44 | 7.24 M | $117.03 B |
| 09/15/2026 | $95.74 | $94.49 (-1.31%) | $95.75 | $93.84 | 5.00 M | $120.57 B |
| 09/14/2026 | $95.44 | $95.55 (0.12%) | $96.01 | $95.28 | 4.45 M | $121.92 B |
| 09/11/2026 | $95.78 | $94.66 (-1.17%) | $96.41 | $93.91 | 4.38 M | $120.79 B |
| 09/10/2026 | $96.01 | $95.29 (-0.75%) | $97.32 | $94.88 | 3.88 M | $121.59 B |
| 09/09/2026 | $97.39 | $95.38 (-2.06%) | $97.98 | $92.79 | 6.11 M | $121.70 B |
| 09/08/2026 | $95.83 | $96.07 (0.25%) | $96.73 | $95.24 | 4.20 M | $122.59 B |
| 09/04/2026 | $96.59 | $96.74 (0.16%) | $97.69 | $96.29 | 4.50 M | $123.44 B |
| 09/03/2026 | $97.10 | $97.20 (0.1%) | $98.07 | $95.67 | 4.78 M | $124.03 B |
| 09/02/2026 | $97.82 | $97.23 (-0.6%) | $98.50 | $96.90 | 5.40 M | $124.07 B |
| 09/01/2026 | $94.99 | $97.60 (2.75%) | $97.61 | $94.68 | 8.61 M | $124.54 B |
| 08/31/2026 | $93.22 | $93.91 (0.74%) | $94.37 | $92.85 | 10.68 M | $119.83 B |
| 08/28/2026 | $93.40 | $93.06 (-0.36%) | $93.93 | $93.01 | 3.99 M | $118.74 B |
| 08/27/2026 | $93.60 | $92.92 (-0.73%) | $94.15 | $92.85 | 4.33 M | $118.57 B |
| 08/26/2026 | $93.15 | $94.32 (1.26%) | $94.86 | $92.91 | 6.16 M | $120.35 B |
| 08/25/2026 | $94.11 | $92.90 (-1.29%) | $94.11 | $92.71 | 4.10 M | $118.54 B |
| 08/24/2026 | $93.15 | $94.11 (1.03%) | $94.19 | $92.54 | 9.23 M | $120.08 B |
| 08/21/2026 | $94.00 | $93.02 (-1.04%) | $94.39 | $92.35 | 5.59 M | $118.69 B |
| 08/20/2026 | $93.23 | $93.65 (0.45%) | $94.26 | $93.21 | 6.44 M | $119.50 B |
| 08/19/2026 | $95.41 | $93.65 (-1.84%) | $95.91 | $93.26 | 6.35 M | $119.50 B |
| 08/18/2026 | $94.37 | $94.91 (0.57%) | $95.25 | $93.89 | 6.86 M | $121.11 B |
| 08/17/2026 | $96.29 | $94.01 (-2.37%) | $96.50 | $93.74 | 7.30 M | $119.96 B |
| 08/14/2026 | $94.60 | $97.16 (2.71%) | $97.51 | $94.41 | 9.44 M | $123.98 B |
| 08/13/2026 | $95.44 | $94.99 (-0.47%) | $96.12 | $94.49 | 6.49 M | $121.21 B |
| 08/12/2026 | $93.75 | $94.72 (1.03%) | $95.15 | $93.15 | 8.26 M | $120.86 B |
| 08/11/2026 | $95.47 | $93.50 (-2.06%) | $96.36 | $93.01 | 8.12 M | $119.31 B |
| 08/10/2026 | $95.33 | $95.67 (0.36%) | $96.34 | $94.68 | 7.03 M | $122.07 B |
| 08/07/2026 | $95.20 | $95.70 (0.53%) | $96.28 | $94.57 | 12.40 M | $122.11 B |
| 08/06/2026 | $100.98 | $96.22 (-4.71%) | $101.00 | $96.10 | 10.58 M | $122.78 B |
| 08/05/2026 | $93.72 | $99.12 (5.76%) | $100.55 | $93.50 | 18.51 M | $126.48 B |
| 08/04/2026 | $105.00 | $104.42 (-0.55%) | $105.00 | $103.27 | 7.23 M | $133.24 B |
| 08/03/2026 | $105.36 | $105.37 (0.01%) | $105.69 | $104.25 | 5.38 M | $134.45 B |
| 07/31/2026 | $105.49 | $104.43 (-1%) | $105.77 | $104.31 | 7.08 M | $132.94 B |
| 07/30/2026 | $105.00 | $105.22 (0.21%) | $105.48 | $103.01 | 7.74 M | $133.95 B |
| 07/29/2026 | $110.00 | $105.92 (-3.71%) | $110.00 | $105.84 | 7.72 M | $134.84 B |
| 07/28/2026 | $107.97 | $109.34 (1.27%) | $109.59 | $107.08 | 6.68 M | $139.19 B |
| 07/27/2026 | $107.41 | $107.07 (-0.32%) | $107.88 | $105.36 | 7.86 M | $136.30 B |
| 07/24/2026 | $107.65 | $107.74 (0.08%) | $108.39 | $106.91 | 5.37 M | $137.15 B |
| 07/23/2026 | $107.27 | $106.89 (-0.35%) | $107.55 | $106.00 | 5.82 M | $136.07 B |
| 07/22/2026 | $110.23 | $108.08 (-1.95%) | $110.68 | $107.87 | 9.54 M | $137.59 B |
| 07/21/2026 | $107.84 | $110.60 (2.56%) | $110.62 | $107.30 | 9.86 M | $140.79 B |
| 07/20/2026 | $107.31 | $107.61 (0.28%) | $108.90 | $107.13 | 6.63 M | $136.99 B |
| 07/17/2026 | $107.36 | $107.47 (0.1%) | $108.97 | $106.61 | 6.61 M | $136.81 B |
| 07/16/2026 | $108.12 | $106.50 (-1.5%) | $108.67 | $105.68 | 12.03 M | $135.57 B |
| 07/15/2026 | $105.54 | $105.91 (0.35%) | $107.94 | $103.56 | 6.94 M | $134.82 B |
| 07/14/2026 | $106.59 | $106.18 (-0.38%) | $106.93 | $105.10 | 11.40 M | $135.17 B |
| 07/13/2026 | $105.00 | $105.90 (0.86%) | $106.40 | $104.62 | 7.26 M | $134.81 B |
| 07/10/2026 | $103.69 | $104.15 (0.44%) | $105.46 | $102.40 | 9.36 M | $132.58 B |
| 07/09/2026 | $104.77 | $102.81 (-1.87%) | $105.15 | $102.34 | 8.47 M | $130.88 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.
