5 DAY PERFORMANCE
+3.32%
1 MONTH PERFORMANCE
-1.90%
3 MONTH PERFORMANCE
+10.29%
6 MONTH PERFORMANCE
+21.88%
YEAR-TO-DATE PERFORMANCE
+72.62%
1 YEAR PERFORMANCE
+40.15%
CVS Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $76.73 | $75.63 (-1.43%) | $76.89 | $74.98 | 7.77 M | $95.97 B |
| 12/04/2025 | $75.12 | $76.75 (2.17%) | $76.79 | $74.14 | 8.87 M | $97.40 B |
| 12/03/2025 | $77.87 | $75.00 (-3.69%) | $77.88 | $75.00 | 8.16 M | $95.18 B |
| 12/02/2025 | $79.38 | $77.62 (-2.22%) | $79.43 | $77.19 | 7.70 M | $98.50 B |
| 12/01/2025 | $79.97 | $79.10 (-1.09%) | $81.06 | $78.99 | 6.75 M | $100.38 B |
| 11/28/2025 | $80.04 | $80.36 (0.4%) | $80.41 | $79.70 | 2.29 M | $101.98 B |
| 11/26/2025 | $78.79 | $79.86 (1.36%) | $80.60 | $78.29 | 7.98 M | $101.34 B |
| 11/25/2025 | $78.35 | $78.47 (0.15%) | $78.91 | $78.19 | 4.73 M | $99.58 B |
| 11/24/2025 | $78.76 | $77.90 (-1.09%) | $78.95 | $77.21 | 9.84 M | $98.86 B |
| 11/21/2025 | $76.54 | $78.03 (1.95%) | $78.26 | $76.23 | 6.49 M | $99.02 B |
| 11/20/2025 | $77.19 | $76.04 (-1.49%) | $77.50 | $75.95 | 5.26 M | $96.49 B |
| 11/19/2025 | $77.96 | $76.55 (-1.81%) | $78.17 | $76.30 | 7.37 M | $97.14 B |
| 11/18/2025 | $78.35 | $77.94 (-0.52%) | $78.44 | $77.33 | 6.25 M | $98.91 B |
| 11/17/2025 | $77.91 | $78.41 (0.64%) | $79.87 | $77.74 | 8.67 M | $99.50 B |
| 11/14/2025 | $79.39 | $77.81 (-1.99%) | $79.74 | $77.75 | 5.17 M | $98.74 B |
| 11/13/2025 | $79.23 | $79.24 (0.01%) | $79.99 | $78.52 | 7.26 M | $100.56 B |
| 11/12/2025 | $79.71 | $80.26 (0.69%) | $81.72 | $79.65 | 9.32 M | $101.85 B |
| 11/11/2025 | $78.00 | $79.87 (2.4%) | $79.90 | $77.66 | 5.93 M | $101.36 B |
| 11/10/2025 | $78.05 | $77.54 (-0.65%) | $79.58 | $76.50 | 6.91 M | $98.40 B |
| 11/07/2025 | $79.05 | $78.99 (-0.08%) | $79.44 | $78.29 | 4.31 M | $100.24 B |
| 11/06/2025 | $78.71 | $78.66 (-0.06%) | $79.86 | $78.54 | 5.81 M | $99.82 B |
| 11/05/2025 | $77.99 | $78.55 (0.72%) | $79.26 | $77.89 | 6.08 M | $99.68 B |
| 11/04/2025 | $78.44 | $78.08 (-0.46%) | $79.35 | $77.56 | 7.13 M | $99.08 B |
| 11/03/2025 | $78.06 | $78.44 (0.49%) | $78.78 | $77.43 | 8.24 M | $99.54 B |
| 10/31/2025 | $76.65 | $78.15 (1.96%) | $78.22 | $76.12 | 9.68 M | $99.17 B |
| 10/30/2025 | $76.08 | $76.69 (0.8%) | $79.00 | $75.92 | 14.12 M | $97.32 B |
| 10/29/2025 | $82.50 | $80.60 (-2.3%) | $85.15 | $80.33 | 14.78 M | $102.28 B |
| 10/28/2025 | $83.74 | $82.20 (-1.84%) | $83.74 | $81.61 | 9.85 M | $104.31 B |
| 10/27/2025 | $81.35 | $82.45 (1.35%) | $82.56 | $80.88 | 6.13 M | $104.63 B |
| 10/24/2025 | $81.52 | $81.93 (0.5%) | $82.16 | $81.08 | 5.64 M | $103.72 B |
| 10/23/2025 | $81.24 | $81.07 (-0.21%) | $81.63 | $80.51 | 6.03 M | $102.63 B |
| 10/22/2025 | $82.96 | $82.01 (-1.15%) | $83.03 | $81.74 | 6.36 M | $103.82 B |
| 10/21/2025 | $82.36 | $83.04 (0.83%) | $83.52 | $82.08 | 6.22 M | $105.13 B |
| 10/20/2025 | $82.46 | $82.48 (0.02%) | $82.63 | $81.52 | 5.70 M | $104.42 B |
| 10/17/2025 | $81.40 | $82.52 (1.38%) | $82.88 | $81.01 | 6.95 M | $104.47 B |
| 10/16/2025 | $80.73 | $81.37 (0.79%) | $81.91 | $80.63 | 7.57 M | $103.01 B |
| 10/15/2025 | $80.00 | $80.67 (0.84%) | $81.93 | $79.85 | 11.76 M | $102.13 B |
| 10/14/2025 | $78.31 | $79.66 (1.72%) | $79.94 | $77.75 | 12.54 M | $100.85 B |
| 10/13/2025 | $77.54 | $78.44 (1.16%) | $79.68 | $77.37 | 8.44 M | $99.31 B |
| 10/10/2025 | $78.16 | $77.90 (-0.33%) | $78.99 | $77.38 | 8.33 M | $98.62 B |
| 10/09/2025 | $77.25 | $76.74 (-0.66%) | $77.66 | $76.53 | 5.96 M | $97.15 B |
| 10/08/2025 | $77.35 | $76.93 (-0.54%) | $77.92 | $75.63 | 5.06 M | $97.39 B |
| 10/07/2025 | $77.50 | $77.12 (-0.49%) | $77.90 | $76.64 | 4.61 M | $97.63 B |
| 10/06/2025 | $77.14 | $76.84 (-0.39%) | $77.69 | $76.58 | 5.89 M | $97.28 B |
| 10/03/2025 | $77.45 | $77.49 (0.05%) | $79.20 | $77.08 | 7.09 M | $98.10 B |
| 10/02/2025 | $76.35 | $77.45 (1.44%) | $77.76 | $76.27 | 4.91 M | $98.05 B |
| 10/01/2025 | $75.30 | $76.87 (2.08%) | $77.54 | $75.25 | 11.10 M | $97.32 B |
| 09/30/2025 | $75.23 | $75.39 (0.21%) | $75.83 | $73.83 | 7.29 M | $95.44 B |
| 09/29/2025 | $75.69 | $75.57 (-0.16%) | $75.85 | $74.09 | 6.61 M | $95.67 B |
| 09/26/2025 | $74.94 | $75.77 (1.11%) | $75.95 | $74.53 | 4.90 M | $95.92 B |
| 09/25/2025 | $76.72 | $74.61 (-2.75%) | $76.79 | $74.11 | 6.88 M | $94.46 B |
| 09/24/2025 | $76.67 | $76.38 (-0.38%) | $77.34 | $76.04 | 6.86 M | $96.70 B |
| 09/23/2025 | $75.09 | $76.50 (1.88%) | $76.92 | $74.91 | 5.94 M | $96.85 B |
| 09/22/2025 | $74.32 | $75.13 (1.09%) | $75.77 | $73.80 | 7.23 M | $95.11 B |
| 09/19/2025 | $74.69 | $74.92 (0.31%) | $76.24 | $74.36 | 13.45 M | $94.85 B |
| 09/18/2025 | $73.49 | $74.42 (1.27%) | $74.46 | $73.18 | 5.32 M | $94.22 B |
| 09/17/2025 | $73.67 | $74.00 (0.45%) | $74.84 | $73.51 | 4.30 M | $93.68 B |
| 09/16/2025 | $73.45 | $73.48 (0.04%) | $73.73 | $72.39 | 6.59 M | $93.03 B |
| 09/15/2025 | $74.95 | $73.46 (-1.99%) | $75.00 | $72.51 | 7.70 M | $93.00 B |
| 09/12/2025 | $74.42 | $74.98 (0.75%) | $75.55 | $74.42 | 6.40 M | $94.92 B |
| 09/11/2025 | $73.83 | $74.67 (1.14%) | $75.00 | $73.28 | 9.97 M | $94.53 B |
| 09/10/2025 | $72.07 | $73.97 (2.64%) | $74.00 | $71.96 | 11.45 M | $93.65 B |
| 09/09/2025 | $71.56 | $71.75 (0.27%) | $73.05 | $70.72 | 10.59 M | $90.84 B |
| 09/08/2025 | $73.83 | $70.26 (-4.84%) | $73.99 | $69.60 | 13.33 M | $88.95 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.
