5 DAY PERFORMANCE
-30.92%
1 MONTH PERFORMANCE
-30.96%
3 MONTH PERFORMANCE
-7.19%
6 MONTH PERFORMANCE
-20.97%
YEAR-TO-DATE PERFORMANCE
+2.07%
1 YEAR PERFORMANCE
-38.97%
CVS Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $64.40 | $65.53 (1.75%) | $67.04 | $64.40 | 5.71 M | $82.74 B |
| 03/12/2025 | $64.74 | $64.84 (0.15%) | $66.33 | $64.44 | 8.28 M | $81.63 B |
| 03/11/2025 | $65.63 | $64.98 (-0.99%) | $65.83 | $64.66 | 7.30 M | $81.81 B |
| 03/10/2025 | $65.68 | $65.23 (-0.69%) | $66.98 | $65.02 | 8.34 M | $82.12 B |
| 03/07/2025 | $64.41 | $66.33 (2.98%) | $67.09 | $64.00 | 10.08 M | $83.51 B |
| 03/06/2025 | $65.80 | $65.25 (-0.84%) | $66.10 | $64.49 | 5.97 M | $82.15 B |
| 03/05/2025 | $64.20 | $65.95 (2.73%) | $66.40 | $64.02 | 6.64 M | $83.03 B |
| 03/04/2025 | $64.33 | $64.21 (-0.19%) | $65.41 | $64.02 | 7.22 M | $80.84 B |
| 03/03/2025 | $65.76 | $64.90 (-1.31%) | $66.36 | $64.32 | 7.08 M | $81.71 B |
| 02/28/2025 | $64.28 | $65.72 (2.24%) | $65.90 | $64.20 | 10.48 M | $82.74 B |
| 02/27/2025 | $64.03 | $64.48 (0.7%) | $65.03 | $63.76 | 8.28 M | $81.18 B |
| 02/26/2025 | $63.60 | $63.86 (0.41%) | $64.06 | $62.59 | 6.56 M | $80.40 B |
| 02/25/2025 | $63.02 | $63.66 (1.02%) | $63.93 | $62.13 | 10.32 M | $80.15 B |
| 02/24/2025 | $63.58 | $63.02 (-0.88%) | $64.10 | $62.60 | 8.16 M | $79.34 B |
| 02/21/2025 | $62.88 | $63.48 (0.95%) | $65.29 | $62.02 | 14.12 M | $79.92 B |
| 02/20/2025 | $66.25 | $65.09 (-1.75%) | $66.31 | $64.99 | 8.45 M | $81.95 B |
| 02/19/2025 | $65.80 | $66.40 (0.91%) | $67.17 | $65.31 | 9.74 M | $83.60 B |
| 02/18/2025 | $64.85 | $65.57 (1.11%) | $66.89 | $64.51 | 10.14 M | $82.55 B |
| 02/14/2025 | $66.89 | $65.83 (-1.58%) | $66.99 | $65.58 | 10.21 M | $82.88 B |
| 02/13/2025 | $63.86 | $66.37 (3.93%) | $67.34 | $63.56 | 20.99 M | $83.56 B |
| 02/12/2025 | $60.61 | $63.22 (4.31%) | $64.11 | $60.50 | 36.56 M | $79.59 B |
| 02/11/2025 | $54.56 | $55.00 (0.81%) | $55.94 | $54.06 | 12.67 M | $69.25 B |
| 02/10/2025 | $54.39 | $54.29 (-0.18%) | $54.42 | $53.36 | 10.10 M | $68.35 B |
| 02/07/2025 | $54.54 | $54.01 (-0.97%) | $54.81 | $53.90 | 5.91 M | $68.00 B |
| 02/06/2025 | $55.78 | $54.24 (-2.76%) | $55.98 | $53.84 | 14.97 M | $68.29 B |
| 02/05/2025 | $56.39 | $55.69 (-1.24%) | $56.41 | $55.26 | 7.64 M | $70.11 B |
| 02/04/2025 | $55.51 | $56.35 (1.51%) | $56.55 | $55.25 | 7.87 M | $70.94 B |
| 02/03/2025 | $56.08 | $55.95 (-0.23%) | $56.67 | $55.25 | 8.64 M | $70.44 B |
| 01/31/2025 | $56.75 | $56.48 (-0.48%) | $57.32 | $55.76 | 10.82 M | $71.11 B |
| 01/30/2025 | $56.63 | $56.82 (0.34%) | $57.04 | $55.32 | 11.12 M | $71.54 B |
| 01/29/2025 | $57.49 | $56.90 (-1.03%) | $58.46 | $56.79 | 11.62 M | $71.64 B |
| 01/28/2025 | $56.06 | $57.33 (2.27%) | $57.62 | $56.00 | 14.02 M | $72.18 B |
| 01/27/2025 | $55.00 | $56.20 (2.18%) | $56.77 | $55.00 | 11.34 M | $70.76 B |
| 01/24/2025 | $53.59 | $54.55 (1.79%) | $54.93 | $53.28 | 13.12 M | $68.68 B |
| 01/23/2025 | $53.52 | $53.82 (0.56%) | $54.61 | $52.69 | 13.42 M | $67.76 B |
| 01/22/2025 | $52.75 | $52.99 (0.45%) | $53.50 | $52.34 | 10.67 M | $66.71 B |
| 01/21/2025 | $52.94 | $53.15 (0.4%) | $53.27 | $52.21 | 9.96 M | $66.92 B |
| 01/17/2025 | $52.23 | $52.62 (0.75%) | $52.89 | $51.80 | 13.42 M | $66.25 B |
| 01/16/2025 | $51.43 | $51.96 (1.03%) | $52.16 | $50.63 | 14.28 M | $65.42 B |
| 01/15/2025 | $51.81 | $52.14 (0.64%) | $52.28 | $51.42 | 10.97 M | $65.64 B |
| 01/14/2025 | $51.50 | $51.57 (0.14%) | $52.08 | $50.14 | 16.62 M | $64.93 B |
| 01/13/2025 | $50.35 | $51.52 (2.32%) | $51.77 | $49.52 | 25.67 M | $64.86 B |
| 01/10/2025 | $46.42 | $48.01 (3.43%) | $48.10 | $46.34 | 16.83 M | $60.44 B |
| 01/08/2025 | $45.65 | $46.01 (0.79%) | $46.18 | $44.92 | 14.27 M | $57.93 B |
| 01/07/2025 | $46.32 | $45.78 (-1.17%) | $46.82 | $45.57 | 10.24 M | $57.64 B |
| 01/06/2025 | $46.08 | $45.82 (-0.56%) | $47.17 | $45.69 | 16.46 M | $57.69 B |
| 01/03/2025 | $44.72 | $45.77 (2.35%) | $46.26 | $44.14 | 12.20 M | $57.62 B |
| 01/02/2025 | $45.11 | $44.22 (-1.97%) | $45.36 | $44.11 | 10.63 M | $55.67 B |
| 12/31/2024 | $43.84 | $44.89 (2.4%) | $45.03 | $43.72 | 11.69 M | $56.52 B |
| 12/30/2024 | $44.24 | $43.94 (-0.68%) | $44.43 | $43.65 | 12.15 M | $55.32 B |
| 12/27/2024 | $44.70 | $44.49 (-0.47%) | $45.06 | $44.24 | 10.56 M | $56.01 B |
| 12/26/2024 | $44.14 | $44.92 (1.77%) | $45.69 | $44.01 | 11.34 M | $56.55 B |
| 12/24/2024 | $44.00 | $44.25 (0.57%) | $44.25 | $43.73 | 5.92 M | $55.71 B |
| 12/23/2024 | $44.35 | $44.14 (-0.47%) | $44.38 | $43.56 | 16.41 M | $55.57 B |
| 12/20/2024 | $43.72 | $44.36 (1.46%) | $44.77 | $43.68 | 21.45 M | $55.85 B |
| 12/19/2024 | $44.29 | $43.78 (-1.15%) | $45.29 | $43.60 | 26.01 M | $55.12 B |
| 12/18/2024 | $44.80 | $45.28 (1.07%) | $46.62 | $44.59 | 26.20 M | $57.01 B |
| 12/17/2024 | $45.97 | $44.04 (-4.2%) | $46.29 | $43.93 | 29.44 M | $55.45 B |
| 12/16/2024 | $49.01 | $46.60 (-4.92%) | $49.12 | $46.38 | 20.78 M | $58.67 B |
| 12/13/2024 | $49.14 | $49.37 (0.47%) | $49.94 | $48.01 | 17.65 M | $62.16 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.
