Dark

CVS
CVS HEALTH CORPORATION
stock NYSE

At Close

Dec 12, 2025 3:59:57 PM EST

79.42USD-1.744%(-1.41)6,527,178

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 12, 2025 9:27:30 AM EST

81.20USD+0.458%(+0.37)9,915

After-hours

Dec 12, 2025 4:43:30 PM EST

79.42USD0.000%(0.00)99,069

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	81.0000	81.0789	78.6750	79.4200	-1.744%	6,527,178	0.000%
2025-12-11	78.9900	80.8900	78.2700	80.8300	+2.355%	11,065,125	-1.744%
2025-12-10	78.9900	79.6900	78.1500	78.9700	+0.933%	14,870,231	+0.570%
2025-12-09	79.1450	80.5000	78.2100	78.2400	+2.234%	12,602,166	+1.508%
2025-12-08	75.9450	76.9450	75.0000	76.5300	+1.190%	8,549,676	+3.776%
2025-12-05	76.7300	76.8900	74.9800	75.6300	-1.459%	7,768,387	+5.011%
2025-12-04	75.1200	76.7850	74.1400	76.7500	+2.333%	8,872,740	+3.479%
2025-12-03	77.8700	77.8750	75.0000	75.0000	-3.375%	8,164,509	+5.893%
2025-12-02	79.3800	79.4300	77.1900	77.6200	-1.871%	7,700,857	+2.319%
2025-12-01	79.9700	81.0600	78.9900	79.1000	-1.568%	6,754,424	+0.405%
2025-11-28	80.0400	80.4050	79.7000	80.3600	+0.626%	2,292,136	-1.170%
2025-11-26	78.7900	80.6048	78.2850	79.8600	+1.771%	7,976,463	-0.551%
2025-11-25	78.3500	78.9100	78.1850	78.4700	+0.732%	4,732,684	+1.211%
2025-11-24	78.7600	78.9500	77.2100	77.9000	-0.167%	9,843,432	+1.951%
2025-11-21	76.5400	78.2600	76.2300	78.0300	+2.617%	6,493,114	+1.781%
2025-11-20	77.1900	77.5000	75.9500	76.0400	-0.666%	5,258,091	+4.445%
2025-11-19	77.9600	78.1700	76.3000	76.5500	-1.783%	7,372,130	+3.749%
2025-11-18	78.3500	78.4400	77.3350	77.9400	-0.599%	6,254,458	+1.899%
2025-11-17	77.9100	79.8700	77.7400	78.4100	+0.771%	8,668,478	+1.288%
2025-11-14	79.3900	79.7400	77.7500	77.8100	-1.805%	5,170,917	+2.069%
2025-11-13	79.2300	79.9900	78.5200	79.2400	-1.271%	7,262,543	+0.227%
2025-11-12	79.7100	81.7200	79.6500	80.2600	+0.488%	9,324,632	-1.047%
2025-11-11	78.0000	79.9000	77.6600	79.8700	+3.005%	5,931,745	-0.563%
2025-11-10	78.0500	79.5799	76.5000	77.5400	-1.836%	6,905,288	+2.425%
2025-11-07	79.0500	79.4400	78.2900	78.9900	+0.420%	4,306,146	+0.544%
2025-11-06	78.7100	79.8600	78.5350	78.6600	+0.140%	5,807,614	+0.966%
2025-11-05	77.9900	79.2600	77.8900	78.5500	+0.602%	6,078,985	+1.108%
2025-11-04	78.4400	79.3500	77.5600	78.0800	-0.459%	7,129,495	+1.716%
2025-11-03	78.0600	78.7800	77.4300	78.4400	+0.371%	8,239,595	+1.249%
2025-10-31	76.6500	78.2250	76.1201	78.1500	+1.904%	9,680,843	+1.625%
2025-10-30	76.0800	79.0000	75.9150	76.6900	-4.851%	14,120,164	+3.560%
2025-10-29	82.5000	85.1500	80.3300	80.6000	-1.946%	14,783,506	-1.464%
2025-10-28	83.7400	83.7400	81.6100	82.2000	-0.303%	9,852,797	-3.382%
2025-10-27	81.3500	82.5599	80.8800	82.4500	+0.635%	6,129,008	-3.675%
2025-10-24	81.5200	82.1600	81.0850	81.9300	+1.061%	5,642,460	-3.064%
2025-10-23	81.2400	81.6250	80.5100	81.0700	-1.146%	6,025,904	-2.035%
2025-10-22	82.9600	83.0300	81.7400	82.0100	-1.240%	6,361,145	-3.158%
2025-10-21	82.3600	83.5200	82.0800	83.0400	+0.679%	6,220,401	-4.359%
2025-10-20	82.4600	82.6250	81.5200	82.4800	-0.048%	5,703,563	-3.710%
2025-10-17	81.4000	82.8750	81.0100	82.5200	+1.413%	6,951,683	-3.757%
2025-10-16	80.7300	81.9050	80.6324	81.3700	+0.868%	7,567,878	-2.396%
2025-10-15	80.0000	81.9300	79.8500	80.6700	+1.268%	11,762,211	-1.550%
2025-10-14	78.3100	79.9400	77.7500	79.6600	+1.555%	12,540,030	-0.301%
2025-10-13	77.5400	79.6750	77.3700	78.4400	+0.693%	8,435,993	+1.249%
2025-10-10	78.1600	78.9900	77.3750	77.9000	+1.512%	8,329,882	+1.951%
2025-10-09	77.2500	77.6600	76.5300	76.7400	-0.247%	5,963,898	+3.492%
2025-10-08	77.3500	77.9200	75.6300	76.9300	-0.246%	5,062,612	+3.237%
2025-10-07	77.5000	77.9000	76.6400	77.1200	+0.364%	4,606,499	+2.982%
2025-10-06	77.1400	77.6861	76.5850	76.8400	-0.839%	5,894,811	+3.358%
2025-10-03	77.4500	79.2000	77.0800	77.4900	+0.052%	7,085,382	+2.491%
2025-10-02	76.3500	77.7600	76.2700	77.4500	+0.755%	4,905,815	+2.544%
2025-10-01	75.3000	77.5400	75.2500	76.8700	+1.963%	11,095,158	+3.317%
2025-09-30	75.2300	75.8300	73.8300	75.3900	-0.238%	7,294,212	+5.346%
2025-09-29	75.6900	75.8500	74.0900	75.5700	-0.264%	6,605,459	+5.095%
2025-09-26	74.9350	75.9500	74.5300	75.7700	+1.555%	4,900,774	+4.817%
2025-09-25	76.7200	76.7900	74.1100	74.6100	-2.317%	6,884,243	+6.447%
2025-09-24	76.6700	77.3400	76.0400	76.3800	-0.157%	6,860,507	+3.980%
2025-09-23	75.0900	76.9200	74.9095	76.5000	+1.824%	5,938,867	+3.817%
2025-09-22	74.3200	75.7650	73.8000	75.1300	+0.280%	7,226,584	+5.710%
2025-09-19	74.6900	76.2350	74.3550	74.9200	+0.672%	13,445,816	+6.006%
2025-09-18	73.4900	74.4550	73.1800	74.4200	+0.568%	5,324,732	+6.719%
2025-09-17	73.6700	74.8400	73.5100	74.0000	+0.708%	4,301,546	+7.324%
2025-09-16	73.4500	73.7300	72.3900	73.4800	+0.027%	6,585,020	+8.084%
2025-09-15	74.9500	75.0000	72.5101	73.4600	-2.027%	7,703,360	+8.113%
2025-09-12	74.4200	75.5500	74.4150	74.9800	+0.415%	6,400,838	+5.922%
2025-09-11	73.8300	75.0000	73.2800	74.6700	+0.946%	9,974,611	+6.361%
2025-09-10	72.0700	74.0000	71.9600	73.9700	+3.094%	11,451,736	+7.368%
2025-09-09	71.5600	73.0467	70.7200	71.7500	+2.121%	10,585,460	+10.690%
2025-09-08	73.8300	73.9943	69.6000	70.2600	-4.771%	13,326,382	+13.037%
2025-09-05	73.3800	74.4900	73.0600	73.7800	+0.122%	5,075,189	+7.644%
2025-09-04	73.4200	73.9050	72.9100	73.6900	+0.505%	4,995,135	+7.776%
2025-09-03	74.0900	74.4527	72.8650	73.3200	-1.039%	6,700,646	+8.320%
2025-09-02	72.9800	74.5300	72.8800	74.0900	+1.285%	8,987,905	+7.194%
2025-08-29	72.2400	73.2300	72.1600	73.1500	+1.400%	6,394,440	+8.571%
2025-08-28	71.9700	72.3010	71.1142	72.1400	+0.292%	5,195,201	+10.091%
2025-08-27	71.6300	72.0900	71.5702	71.9300	+0.531%	3,588,113	+10.413%
2025-08-26	71.2500	71.7899	71.0600	71.5500	+0.477%	5,333,468	+10.999%
2025-08-25	71.3400	71.6400	70.3960	71.2100	-0.126%	4,687,170	+11.529%
2025-08-22	71.8200	72.3000	71.1000	71.3000	-0.182%	6,983,571	+11.388%
2025-08-21	70.8900	72.1200	70.5500	71.4300	+0.861%	7,071,358	+11.186%
2025-08-20	71.0100	71.3600	70.6528	70.8200	-0.211%	4,983,974	+12.143%
2025-08-19	69.9600	71.0800	69.8077	70.9700	+1.140%	5,233,136	+11.906%
2025-08-18	70.2800	71.0450	69.4000	70.1700	+2.289%	9,246,348	+13.182%
2025-08-15	68.2000	69.1300	67.4223	68.6000	+2.802%	8,252,531	+15.773%
2025-08-14	66.6050	67.1600	66.2400	66.7300	+1.259%	5,872,715	+19.017%
2025-08-13	65.8100	66.3400	65.2650	65.9000	+0.595%	5,686,290	+20.516%
2025-08-12	64.7600	65.7035	64.3200	65.5100	+0.971%	4,868,675	+21.233%
2025-08-11	65.6300	66.2500	64.7400	64.8800	-1.007%	5,556,335	+22.411%
2025-08-08	63.5400	65.6200	63.3000	65.5400	+3.083%	6,461,670	+21.178%
2025-08-07	63.6300	63.8299	62.5500	63.5800	+0.094%	4,515,500	+24.913%
2025-08-06	63.1300	63.8950	62.5200	63.5200	+0.158%	5,292,166	+25.031%
2025-08-05	61.4500	64.0300	61.3500	63.4200	+3.206%	9,061,866	+25.229%
2025-08-04	62.0200	62.4400	61.4200	61.4500	-1.633%	7,866,240	+29.243%
2025-08-01	62.3200	62.7000	61.1900	62.4700	+0.596%	11,382,008	+27.133%
2025-07-31	65.5100	66.9200	61.2300	62.1000	-0.321%	27,417,854	+27.890%
2025-07-30	61.7000	62.8800	61.0000	62.3000	+3.833%	15,343,835	+27.480%
2025-07-29	59.8000	60.9400	58.9900	60.0000	+0.604%	11,026,760	+32.367%
2025-07-28	60.5600	61.1300	59.3509	59.6400	-1.746%	8,953,575	+33.166%
2025-07-25	59.6100	61.1700	59.4350	60.7000	+3.319%	10,881,915	+30.840%
2025-07-24	61.6500	61.6500	58.5000	58.7500	-5.012%	12,438,604	+35.183%
2025-07-23	61.3400	62.0450	60.9700	61.8500	+1.261%	5,448,640	+28.407%
2025-07-22	61.0900	62.2000	60.8600	61.0800	-0.909%	6,686,925	+30.026%
2025-07-21	62.5500	62.5500	61.5250	61.6400	-0.516%	7,020,363	+28.845%
2025-07-18	63.3500	63.4400	61.5000	61.9600	-2.117%	8,612,043	+28.179%
2025-07-17	63.2500	63.8800	62.4837	63.3000	-0.784%	7,352,264	+25.466%
2025-07-16	64.0000	64.7100	63.7300	63.8000	-0.219%	5,830,963	+24.483%
2025-07-15	64.4800	64.6700	63.2800	63.9400	-0.653%	5,956,059	+24.210%
2025-07-14	64.7500	64.7707	64.0600	64.3600	-0.648%	6,864,509	+23.400%
2025-07-11	65.1000	65.2400	64.2100	64.7800	-1.280%	7,022,490	+22.600%
2025-07-10	66.8800	66.8800	65.3550	65.6200	-1.560%	6,327,975	+21.030%
2025-07-09	67.0100	67.1700	65.5800	66.6600	-0.418%	6,330,122	+19.142%
2025-07-08	66.7700	67.4000	66.6450	66.9400	+0.390%	4,279,605	+18.644%
2025-07-07	67.2000	67.4300	65.9550	66.6800	-1.112%	6,419,036	+19.106%
2025-07-03	66.9200	67.7750	66.6300	67.4300	+1.246%	3,770,978	+17.781%
2025-07-02	68.8950	69.1100	66.5400	66.6000	-4.283%	10,820,113	+19.249%
2025-07-01	68.7700	70.2300	68.7500	69.5800	+0.870%	5,673,386	+14.142%
2025-06-30	68.6800	69.1700	68.2500	68.9800	+0.715%	6,047,223	+15.135%
2025-06-27	67.9900	68.8200	67.8700	68.4900	+0.514%	5,937,351	+15.959%
2025-06-26	66.8000	68.5396	66.7169	68.1400	+2.667%	8,100,059	+16.554%
2025-06-25	67.1600	67.4100	66.0700	66.3700	-1.790%	7,573,589	+19.662%
2025-06-24	66.7300	68.2100	66.5350	67.5800	+1.153%	10,270,555	+17.520%
2025-06-23	66.3700	67.1200	65.8700	66.8100	+0.361%	6,845,635	+18.874%
2025-06-20	66.9800	67.5000	66.5400	66.5700	-0.404%	11,829,885	+19.303%
2025-06-18	66.8500	67.5100	66.4850	66.8400	-0.373%	5,209,806	+18.821%
2025-06-17	67.7300	68.6000	66.6700	67.0900	-0.916%	6,094,147	+18.378%
2025-06-16	67.5500	68.3050	66.6800	67.7100	+0.371%	7,578,448	+17.294%
2025-06-13	66.1700	67.7700	66.1000	67.4600	+1.673%	7,562,262	+17.729%
2025-06-12	65.7300	66.3600	64.8242	66.3500	+0.959%	6,562,684	+19.699%
2025-06-11	64.2700	65.7500	64.1100	65.7200	+2.272%	7,422,438	+20.846%
2025-06-10	63.8000	64.5250	63.7000	64.2600	+0.626%	5,529,664	+23.592%
2025-06-09	63.7900	64.3100	63.5500	63.8600	+0.440%	3,683,956	+24.366%
2025-06-06	63.4600	63.8100	63.1300	63.5800	+0.793%	3,265,796	+24.913%
2025-06-05	63.8700	64.1400	62.6050	63.0800	-0.771%	6,600,790	+25.904%
2025-06-04	63.6500	64.4700	63.5400	63.5700	-0.031%	5,854,114	+24.933%
2025-06-03	63.4900	64.0200	62.8500	63.5900	-0.016%	6,453,716	+24.894%
2025-06-02	63.5100	64.0700	62.8300	63.6000	-0.687%	6,674,938	+24.874%
2025-05-30	62.9100	64.5700	62.1800	64.0400	+2.007%	13,309,084	+24.016%
2025-05-29	61.9900	63.0800	61.7800	62.7800	+0.528%	10,633,172	+26.505%
2025-05-28	62.0000	63.3700	61.7490	62.4500	+1.810%	9,157,560	+27.174%
2025-05-27	60.7600	61.6450	60.4100	61.3400	+0.838%	7,439,932	+29.475%
2025-05-23	60.6200	60.8800	59.6600	60.8300	+1.013%	8,143,085	+30.561%
2025-05-22	61.3000	61.4700	59.9100	60.2200	-3.043%	10,044,291	+31.883%
2025-05-21	62.7100	63.2393	62.0400	62.1100	-2.557%	6,199,706	+27.870%
2025-05-20	62.8300	64.0900	62.6600	63.7400	+1.529%	7,395,723	+24.600%
2025-05-19	62.5300	63.1800	62.1800	62.7800	+0.400%	7,833,915	+26.505%
2025-05-16	60.5600	62.6850	60.3900	62.5300	+3.407%	10,800,105	+27.011%
2025-05-15	59.9800	60.4800	58.3500	60.4700	+0.716%	11,223,103	+31.338%
2025-05-14	61.2000	61.7100	59.8200	60.0400	-0.760%	13,069,860	+32.278%
2025-05-13	62.6900	62.8100	60.3000	60.5000	-6.650%	19,166,173	+31.273%
2025-05-12	65.6600	66.4700	63.0500	64.8100	-3.225%	20,517,403	+22.543%
2025-05-09	67.7300	67.7600	66.8100	66.9700	-1.297%	6,357,680	+18.590%
2025-05-08	66.9750	68.5200	66.5250	67.8500	+1.602%	9,927,778	+17.052%
2025-05-07	66.3100	67.1600	65.8400	66.7800	+0.830%	9,279,914	+18.928%
2025-05-06	66.9200	67.2900	65.9050	66.2300	-1.297%	6,987,315	+19.915%
2025-05-05	68.2300	68.2800	66.9100	67.1000	-0.534%	10,652,814	+18.361%
2025-05-02	69.7500	70.3000	67.0300	67.4600	-2.865%	14,304,957	+17.729%
2025-05-01	72.5000	72.5100	69.2700	69.4500	+4.107%	20,880,060	+14.356%
2025-04-30	65.7500	66.8200	65.3600	66.7100	+2.583%	12,539,506	+19.053%
2025-04-29	64.8800	65.4100	64.4150	65.0300	+0.154%	9,314,682	+22.128%
2025-04-28	65.5500	66.1500	64.2000	64.9300	-0.597%	7,684,420	+22.316%
2025-04-25	65.8700	65.9900	64.9300	65.3200	-0.910%	5,022,331	+21.586%
2025-04-24	65.8000	65.9900	65.2100	65.9200	+0.534%	7,013,973	+20.479%
2025-04-23	65.5200	66.4300	64.8250	65.5700	+0.183%	10,834,845	+21.122%
2025-04-22	64.8200	65.7500	64.3000	65.4500	+0.430%	9,118,127	+21.345%
2025-04-21	67.3000	67.4450	64.4500	65.1700	-3.151%	9,699,576	+21.866%
2025-04-17	65.4200	67.8250	64.0000	67.2900	-1.838%	16,055,652	+18.026%
2025-04-16	69.2100	69.8112	68.2000	68.5500	-0.537%	6,899,934	+15.857%
2025-04-15	69.5400	69.7100	68.4800	68.9200	-0.405%	11,114,424	+15.235%
2025-04-14	70.0000	70.0200	68.8250	69.2000	-0.446%	12,125,903	+14.769%
2025-04-11	69.0000	69.9900	67.9950	69.5100	+0.783%	12,537,410	+14.257%
2025-04-10	69.6800	70.8900	68.3394	68.9700	-1.724%	15,828,669	+15.152%
2025-04-09	66.4400	71.2150	66.3800	70.1800	+3.771%	17,725,028	+13.166%
2025-04-08	71.1100	71.4500	66.9000	67.6300	+5.920%	24,570,348	+17.433%
2025-04-07	62.0000	64.7500	60.3274	63.8500	+0.298%	13,158,542	+24.385%
2025-04-04	65.6200	66.9800	63.4950	63.6600	-5.703%	13,295,586	+24.757%
2025-04-03	65.9700	69.1800	65.5900	67.5100	-0.823%	12,204,243	+17.642%
2025-04-02	67.5100	68.1700	67.1700	68.0700	+0.132%	6,405,730	+16.674%
2025-04-01	67.8400	68.1400	67.0900	67.9800	+0.339%	8,641,465	+16.828%
2025-03-31	66.8200	68.2000	66.6600	67.7500	+0.909%	7,457,542	+17.225%
2025-03-28	67.7000	67.9100	66.5200	67.1400	-0.666%	6,582,262	+18.290%
2025-03-27	67.0600	68.0700	66.8100	67.5900	+0.580%	6,039,570	+17.503%
2025-03-26	66.8300	67.4700	66.6300	67.2000	+1.083%	6,664,681	+18.185%
2025-03-25	67.9900	67.9900	65.8900	66.4800	-1.613%	7,408,749	+19.465%
2025-03-24	67.5700	68.5000	67.2500	67.5700	+0.776%	10,852,019	+17.537%
2025-03-21	68.4600	68.6900	67.0100	67.0500	-2.316%	17,002,094	+18.449%
2025-03-20	67.9300	68.8700	67.6200	68.6400	+1.075%	7,050,790	+15.705%
2025-03-19	67.8500	68.1450	66.9200	67.9100	+0.503%	5,667,458	+16.949%
2025-03-18	66.6500	68.1000	66.3350	67.5700	+1.380%	11,405,686	+17.537%
2025-03-17	65.5900	67.1000	65.5200	66.6500	+1.477%	6,203,302	+19.160%
2025-03-14	66.3500	67.2500	65.4601	65.6800	-0.106%	8,728,336	+20.920%
2025-03-13	64.4000	67.0400	64.4000	65.7500	+1.403%	7,538,967	+20.791%
2025-03-12	64.7400	66.3300	64.4400	64.8400	-0.215%	8,157,767	+22.486%
2025-03-11	65.6300	65.8250	64.6600	64.9800	-0.383%	6,839,432	+22.222%
2025-03-10	65.6800	66.9800	65.0200	65.2300	-1.658%	7,818,537	+21.754%
2025-03-07	64.4100	67.0900	64.0000	66.3300	+1.655%	7,595,576	+19.735%
2025-03-06	65.8000	66.1000	64.4900	65.2500	-1.061%	5,834,190	+21.716%
2025-03-05	64.2000	66.4000	64.0200	65.9500	+2.710%	6,401,174	+20.425%
2025-03-04	64.3300	65.4136	64.0217	64.2100	-1.063%	7,049,282	+23.688%
2025-03-03	65.7600	66.3600	64.3200	64.9000	-1.248%	6,921,599	+22.373%
2025-02-28	64.2800	65.9000	64.2000	65.7200	+1.923%	10,143,636	+20.846%
2025-02-27	64.0300	65.0300	63.7600	64.4800	+0.971%	8,117,423	+23.170%
2025-02-26	63.6000	64.0600	62.5900	63.8600	+0.314%	6,181,609	+24.366%
2025-02-25	63.0200	63.9300	62.1300	63.6600	+1.016%	10,166,797	+24.757%
2025-02-24	63.5800	64.1000	62.6000	63.0200	-0.725%	7,945,085	+26.023%
2025-02-21	62.8800	65.2900	62.0217	63.4800	-2.473%	13,475,884	+25.110%
2025-02-20	66.2500	66.3100	64.9850	65.0900	-1.973%	8,371,972	+22.016%
2025-02-19	65.8000	67.1700	65.3100	66.4000	+1.266%	9,268,376	+19.608%
2025-02-18	64.8450	66.8900	64.5100	65.5700	-0.395%	9,921,563	+21.122%
2025-02-14	66.8900	66.9900	65.5800	65.8300	-0.814%	9,985,821	+20.644%
2025-02-13	63.8600	67.3400	63.5600	66.3700	+4.983%	20,790,104	+19.662%
2025-02-12	60.6100	64.1100	60.5000	63.2200	+14.945%	36,296,983	+25.625%
2025-02-11	54.5600	55.9400	54.0600	55.0000	+1.308%	12,512,259	+44.400%
2025-02-10	54.3900	54.4200	53.3600	54.2900	+0.518%	9,975,385	+46.288%
2025-02-07	54.5400	54.8099	53.9000	54.0100	-0.424%	5,632,611	+47.047%
2025-02-06	55.7800	55.9800	53.8400	54.2400	-2.604%	14,565,253	+46.423%
2025-02-05	56.3900	56.4100	55.2600	55.6900	-1.171%	7,454,670	+42.611%
2025-02-04	55.5100	56.5500	55.2500	56.3500	+0.715%	6,468,914	+40.941%
2025-02-03	56.0800	56.6700	55.2500	55.9500	-0.938%	8,376,669	+41.948%
2025-01-31	56.7500	57.3200	55.7600	56.4800	-0.598%	10,656,051	+40.616%
2025-01-30	56.6300	57.0400	55.3200	56.8200	-0.141%	10,869,684	+39.775%
2025-01-29	57.4900	58.4600	56.7900	56.9000	-0.750%	11,297,459	+39.578%
2025-01-28	56.0600	57.6200	56.0000	57.3300	+2.011%	13,893,402	+38.531%
2025-01-27	55.0000	56.7700	55.0000	56.2000	+3.025%	11,193,750	+41.317%
2025-01-24	53.5900	54.9300	53.2849	54.5500	+1.356%	12,946,974	+45.591%
2025-01-23	53.5200	54.6100	52.6900	53.8200	+1.566%	13,237,882	+47.566%
2025-01-22	52.7500	53.5000	52.3400	52.9900	-0.301%	10,452,508	+49.877%
2025-01-21	52.9400	53.2700	52.2100	53.1500	+1.007%	9,779,646	+49.426%
2025-01-17	52.2300	52.8900	51.7950	52.6200	+1.270%	13,137,591	+50.931%
2025-01-16	51.4300	52.1550	50.6300	51.9600	-0.345%	11,522,063	+52.848%
2025-01-15	51.8100	52.2800	51.4200	52.1400	+1.105%	10,650,435	+52.321%
2025-01-14	51.5000	52.0800	50.1400	51.5700	+0.097%	16,531,081	+54.004%
2025-01-13	50.3450	51.7694	49.5201	51.5200	+7.311%	25,485,392	+54.154%
2025-01-10	46.4200	48.1000	46.3400	48.0100	+4.347%	16,679,275	+65.424%
2025-01-08	45.6500	46.1750	44.9200	46.0100	+0.502%	13,355,487	+72.615%
2025-01-07	46.3200	46.8200	45.5740	45.7800	-0.087%	10,094,283	+73.482%
2025-01-06	46.0800	47.1700	45.6901	45.8200	+0.109%	16,262,858	+73.330%
2025-01-03	44.7200	46.2600	44.1359	45.7700	+3.505%	9,867,233	+73.520%
2025-01-02	45.1100	45.3600	44.1100	44.2200	-1.493%	10,496,427	+79.602%
2024-12-31	43.8400	45.0300	43.7200	44.8900	+2.162%	11,531,497	+76.921%
2024-12-30	44.2400	44.4300	43.6500	43.9400	-1.236%	11,919,950	+80.746%
2024-12-27	44.7000	45.0600	44.2400	44.4900	-0.957%	10,356,166	+78.512%
2024-12-26	44.1400	45.6900	44.0100	44.9200	+1.514%	11,116,650	+76.803%
2024-12-24	44.0000	44.2500	43.7300	44.2500	+0.249%	5,910,715	+79.480%
2024-12-23	44.3500	44.3750	43.5600	44.1400	-0.496%	12,988,934	+79.928%
2024-12-20	43.7200	44.7675	43.6800	44.3600	+1.325%	19,362,799	+79.035%
2024-12-19	44.2900	45.2900	43.6000	43.7800	-3.313%	22,475,114	+81.407%
2024-12-18	44.8000	46.6200	44.5900	45.2800	+2.816%	23,701,555	+75.398%
2024-12-17	45.9700	46.2900	43.9300	44.0400	-5.494%	28,097,406	+80.336%
2024-12-16	49.0100	49.1198	46.3800	46.6000	-5.611%	20,588,563	+70.429%
2024-12-13	49.1400	49.9400	48.0100	49.3700	-0.424%	17,402,782	+60.867%
2024-12-12	51.5000	52.1700	49.4700	49.5800	-4.212%	20,983,013	+60.186%
2024-12-11	54.5000	54.8400	51.7300	51.7600	-6.147%	17,220,999	+53.439%
2024-12-10	56.0000	56.0000	54.4800	55.1500	-1.641%	12,241,446	+44.007%
2024-12-09	55.1300	56.2700	54.9500	56.0700	+1.411%	11,087,029	+41.644%
2024-12-06	57.0000	57.1500	55.2400	55.2900	-2.761%	9,322,498	+43.643%
2024-12-05	58.1400	58.2800	56.4667	56.8600	-2.050%	8,467,327	+39.676%
2024-12-04	59.0000	59.3500	57.7800	58.0500	-1.926%	6,957,539	+36.813%
2024-12-03	59.9200	60.0500	59.0300	59.1900	+0.186%	6,907,820	+34.178%
2024-12-02	59.7000	59.7500	58.6050	59.0800	-1.287%	7,659,683	+34.428%
2024-11-29	59.7600	60.4700	59.6100	59.8500	-0.183%	3,683,750	+32.698%
2024-11-27	58.9800	60.1350	58.8901	59.9600	+1.610%	7,449,193	+32.455%
2024-11-26	59.6200	59.8400	58.3171	59.0100	-1.781%	7,763,838	+34.587%
2024-11-25	59.0000	60.2900	58.8900	60.0800	+3.568%	14,551,598	+32.190%
2024-11-22	57.2000	58.0400	56.6201	58.0100	+1.594%	10,240,176	+36.907%
2024-11-21	56.8000	57.1500	56.4000	57.1000	+0.475%	7,099,402	+39.089%
2024-11-20	56.2500	57.6700	56.0000	56.8300	+1.901%	11,198,695	+39.750%
2024-11-19	55.5700	56.7100	55.2800	55.7700	-0.500%	11,165,619	+42.406%
2024-11-18	53.7300	56.7800	53.4500	56.0500	+5.377%	15,685,525	+41.695%
2024-11-15	54.9900	55.0600	52.7100	53.1900	-3.449%	14,649,400	+49.314%
2024-11-14	54.0200	55.1900	53.8600	55.0900	+1.511%	8,624,036	+44.164%
2024-11-13	53.8900	54.6300	53.6800	54.2700	+0.444%	7,799,385	+46.342%
2024-11-12	55.6200	55.6200	53.5100	54.0300	-3.189%	12,457,304	+46.992%
2024-11-11	55.5825	56.4300	55.1600	55.8100	+0.486%	8,522,555	+42.304%
2024-11-08	57.1900	57.2800	55.4500	55.5400	-2.681%	13,412,405	+42.996%
2024-11-07	61.2900	61.6900	57.0600	57.0700	-7.369%	22,049,286	+39.162%
2024-11-06	61.7000	63.3300	60.8200	61.6100	+11.330%	28,856,539	+28.908%
2024-11-05	54.5000	55.3500	54.3100	55.3400	+1.263%	10,806,243	+43.513%
2024-11-04	55.9700	56.6500	54.6500	54.6500	-2.078%	11,461,216	+45.325%
2024-11-01	56.7400	57.2300	55.6200	55.8100	-1.151%	10,305,480	+42.304%
2024-10-31	56.7500	57.3200	55.9400	56.4600	+0.124%	7,285,335	+40.666%
2024-10-30	56.2600	56.8000	56.1600	56.3900	+0.249%	8,381,250	+40.841%
2024-10-29	57.1000	57.5000	56.2000	56.2500	-1.935%	6,628,506	+41.191%
2024-10-28	56.5500	57.7200	56.4700	57.3600	+1.540%	7,683,031	+38.459%
2024-10-25	56.3800	57.3600	56.3300	56.4900	+0.659%	8,302,619	+40.591%
2024-10-24	56.6900	57.1800	56.0900	56.1200	-1.162%	8,681,988	+41.518%
2024-10-23	56.7000	57.2000	56.4600	56.7800	-0.123%	9,781,048	+39.873%
2024-10-22	57.8500	57.9300	56.6824	56.8500	-2.269%	14,388,974	+39.701%
2024-10-21	59.7500	60.2800	57.8700	58.1700	-3.596%	13,442,955	+36.531%
2024-10-18	59.5400	60.4599	57.4700	60.3400	-5.230%	41,917,955	+31.621%
2024-10-17	63.4100	63.9200	62.5000	63.6700	-2.076%	8,503,359	+24.737%
2024-10-16	65.2400	65.8300	64.9000	65.0200	+0.031%	8,280,982	+22.147%
2024-10-15	64.4700	66.0900	63.6000	65.0000	-3.647%	16,392,655	+22.185%
2024-10-14	66.7700	67.7950	66.5200	67.4600	+1.246%	7,678,102	+17.729%
2024-10-11	67.1000	67.7000	66.2800	66.6300	-0.329%	12,308,474	+19.196%
2024-10-10	67.3800	67.6700	66.6500	66.8500	+1.334%	12,296,900	+18.803%
2024-10-09	65.9000	66.0200	64.9100	65.9700	+0.106%	8,487,142	+20.388%
2024-10-08	65.3000	66.1000	64.9500	65.9000	+0.996%	10,261,423	+20.516%
2024-10-07	64.2700	65.7000	64.0905	65.2500	+1.022%	11,566,252	+21.716%
2024-10-04	63.7200	65.5700	63.6643	64.5900	+2.654%	14,354,719	+22.960%
2024-10-03	61.9500	63.2200	61.4600	62.9200	+1.093%	9,322,103	+26.224%
2024-10-02	63.0100	63.9600	61.8898	62.2400	+1.137%	20,194,282	+27.603%
2024-10-01	63.0000	63.1800	60.7600	61.5400	-2.131%	13,688,202	+29.054%
2024-09-30	63.1050	63.6000	62.2200	62.8800	+2.444%	15,769,469	+26.304%
2024-09-27	59.4500	61.8600	59.2900	61.3800	+4.016%	12,355,732	+29.391%
2024-09-26	58.7400	59.0800	58.3500	59.0100	+0.631%	6,042,264	+34.587%
2024-09-25	58.8200	59.3300	58.3200	58.6400	+0.964%	9,263,950	+35.437%
2024-09-24	57.6400	58.2300	57.3200	58.0800	+0.886%	7,735,191	+36.742%
2024-09-23	57.5700	58.1000	57.3201	57.5700	+0.104%	9,300,715	+37.954%
2024-09-20	58.0000	58.0800	57.1300	57.5100	-1.524%	9,419,355	+38.098%
2024-09-19	58.7000	59.1000	58.1200	58.4000	-0.034%	4,778,283	+35.993%
2024-09-18	57.8800	59.1900	57.7463	58.4200	+1.020%	4,896,679	+35.947%
2024-09-17	58.3700	58.7500	57.5600	57.8300	-0.925%	6,066,876	+37.334%
2024-09-16	58.3200	58.6400	57.8800	58.3700	+0.673%	5,075,394	+36.063%
2024-09-13	57.5600	58.2700	57.1000	57.9800	+0.782%	6,115,661	+36.978%
2024-09-12	56.3400	57.7400	55.8800	57.5300	+2.531%	6,891,991	+38.050%
2024-09-11	56.3500	56.3500	54.8100	56.1100	-1.458%	9,522,698	+41.543%
2024-09-10	56.5800	57.0700	55.7300	56.9400	+0.832%	5,000,578	+39.480%
2024-09-09	57.9500	58.1400	55.5100	56.4700	-2.216%	8,697,250	+40.641%
2024-09-06	58.1400	59.1200	57.6500	57.7500	-0.551%	6,182,431	+37.524%
2024-09-05	59.5000	59.6296	57.4000	58.0700	-2.074%	6,890,143	+36.766%
2024-09-04	57.3900	59.8600	57.2600	59.3000	+3.346%	14,100,344	+33.929%
2024-09-03	57.2000	58.5000	57.1100	57.3800	+0.245%	11,476,295	+38.411%
2024-08-30	56.9600	57.4200	56.8500	57.2400	+0.474%	7,984,906	+38.749%
2024-08-29	57.3500	57.4838	56.5000	56.9700	-0.472%	8,999,100	+39.407%
2024-08-28	57.5000	57.9300	56.7700	57.2400	-0.383%	7,761,030	+38.749%
2024-08-27	58.6200	58.7400	57.4300	57.4600	-2.112%	6,093,115	+38.218%
2024-08-26	58.7000	59.7900	58.5700	58.7000	-0.085%	5,742,650	+35.298%
2024-08-23	58.0600	58.8500	57.7650	58.7500	+1.749%	9,527,816	+35.183%
2024-08-22	58.4600	58.4600	57.1650	57.7400	-0.995%	6,955,701	+37.548%
2024-08-21	58.9900	59.2400	58.0800	58.3200	-0.985%	4,623,162	+36.180%
2024-08-20	58.7000	59.2499	58.5147	58.9000	+0.170%	4,094,844	+34.839%
2024-08-19	58.4100	59.1400	58.3800	58.8000	+0.771%	6,470,691	+35.068%
2024-08-16	57.3600	58.5400	57.3000	58.3500	+1.372%	7,193,018	+36.110%
2024-08-15	56.3900	57.5700	56.2900	57.5600	+2.804%	9,901,442	+37.978%
2024-08-14	55.8800	56.4223	55.7500	55.9900	+0.305%	5,796,419	+41.847%
2024-08-13	55.9000	56.4900	55.7450	55.8200	+0.018%	7,748,068	+42.279%
2024-08-12	57.2100	57.2200	55.6000	55.8100	-2.276%	7,795,738	+42.304%
2024-08-09	57.8000	57.8500	56.6500	57.1100	-1.279%	8,256,175	+39.065%
2024-08-08	56.3000	58.1000	56.2100	57.8500	+2.444%	11,301,281	+37.286%
2024-08-07	58.0000	58.6098	56.2700	56.4700	-3.205%	14,738,760	+40.641%
2024-08-06	57.6900	58.9600	57.3300	58.3400	+0.917%	11,390,583	+36.133%
2024-08-05	58.0000	58.7600	57.0700	57.8100	-2.546%	9,390,478	+37.381%
2024-08-02	60.2400	60.6400	58.1900	59.3200	-1.183%	8,393,680	+33.884%
2024-08-01	60.8800	61.5500	59.4500	60.0300	-0.497%	8,978,453	+32.301%
2024-07-31	60.8400	62.1000	60.1300	60.3300	-4.511%	12,586,862	+31.643%
2024-07-30	61.6700	63.9200	61.6700	63.1800	+2.615%	10,319,651	+25.704%
2024-07-29	60.6900	62.0400	60.2700	61.5700	+0.934%	9,160,358	+28.991%
2024-07-26	59.0200	61.1000	58.9100	61.0000	+4.007%	12,026,698	+30.197%
2024-07-25	58.8700	60.0400	58.2700	58.6500	+0.188%	7,967,062	+35.413%
2024-07-24	58.0800	58.6300	57.4300	58.5400	+0.983%	7,509,163	+35.668%
2024-07-23	58.1700	58.2100	57.3200	57.9700	-0.617%	7,262,884	+37.002%
2024-07-22	58.8800	59.0600	58.0800	58.3300	-2.082%	7,731,655	+36.156%
2024-07-19	60.2800	60.4600	59.1300	59.5700	-0.568%	6,483,473	+33.322%
2024-07-18	61.0000	61.9900	59.7650	59.9100	-2.744%	6,345,158	+32.566%
2024-07-17	59.8700	62.0100	59.7600	61.6000	+2.564%	12,291,365	+28.929%
2024-07-16	59.3200	60.2300	58.8100	60.0600	+2.369%	9,642,615	+32.234%
2024-07-15	59.6400	59.9700	58.4150	58.6700	-0.559%	5,916,364	+35.367%
2024-07-12	58.3000	59.5700	57.8507	59.0000	+1.357%	7,650,109	+34.610%
2024-07-11	57.4200	58.3400	57.4200	58.2100	+1.182%	7,230,950	+36.437%
2024-07-10	57.8700	58.0500	56.3600	57.5300	-0.156%	10,643,037	+38.050%
2024-07-09	56.2700	57.7250	55.8400	57.6200	+1.283%	8,646,554	+37.834%
2024-07-08	56.6500	57.3800	56.6150	56.8900	+0.477%	5,729,351	+39.603%
2024-07-05	56.6700	56.7400	55.8500	56.6200	-0.141%	5,980,400	+40.268%
2024-07-03	57.5600	57.8500	56.4500	56.7000	-1.426%	5,342,393	+40.071%
2024-07-02	58.0400	58.2200	57.2292	57.5200	-1.083%	7,005,479	+38.074%
2024-07-01	59.2000	60.0200	57.8100	58.1500	-1.541%	8,082,647	+36.578%
2024-06-28	59.0000	59.9850	58.4700	59.0600	+1.199%	13,617,660	+34.473%
2024-06-27	58.3700	58.4850	57.2200	58.3600	-3.744%	15,833,857	+36.086%
2024-06-26	60.2300	60.9500	59.7700	60.6300	+0.314%	7,068,292	+30.991%
2024-06-25	61.7300	61.9800	60.4400	60.4400	-2.090%	7,240,956	+31.403%

document.getElementById("BNh3qq").onerror = function(){this.style.display='none';}; .dark-mode .TT4dyF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TT4dyF{ color: #333333; background-color: white; border: 2px solid #333333; }CVSCVS HEALTH CORPORATIONstock NYSE

CVS
CVS HEALTH CORPORATION
stock NYSE