Dark

CVS
CVS HEALTH CORPORATION
stock NYSE

At Close

Aug 27, 2026 3:59:59 PM EDT

92.91USD-1.495%(-1.41)4,327,254

88.92Bid 99.23Ask 10.31Spread

Pre-market

Aug 27, 2026 9:21:30 AM EDT

93.75USD-0.604%(-0.57)3,053

After-hours

Aug 27, 2026 4:56:30 PM EDT

93.20USD+0.312%(+0.29)601

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	93.6000	94.0700	92.8500	92.9100	-1.495%	4,327,254	0.000%
2026-08-26	93.1500	94.8550	92.9100	94.3200	+1.529%	6,162,107	-1.495%
2026-08-25	94.1100	94.1100	92.7100	92.9000	-1.286%	4,102,482	+0.011%
2026-08-24	93.1500	94.1900	92.5400	94.1100	+1.172%	9,231,693	-1.275%
2026-08-21	94.0000	94.3900	92.3500	93.0200	-0.673%	5,592,454	-0.118%
2026-08-20	93.2300	94.2600	93.2100	93.6500	0.000%	6,439,680	-0.790%
2026-08-19	95.4100	95.9100	93.2600	93.6500	-1.328%	6,351,620	-0.790%
2026-08-18	94.3700	95.2500	93.8900	94.9100	+0.957%	6,855,122	-2.107%
2026-08-17	96.2900	96.5000	93.7400	94.0100	-3.242%	7,298,833	-1.170%
2026-08-14	94.6000	97.5100	94.4100	97.1600	+2.284%	9,439,257	-4.374%
2026-08-13	95.4400	96.1200	94.4850	94.9900	+0.285%	6,493,250	-2.190%
2026-08-12	93.7500	95.1500	93.1500	94.7200	+1.305%	8,257,543	-1.911%
2026-08-11	95.4700	96.3600	93.0100	93.5000	-2.268%	8,122,814	-0.631%
2026-08-10	95.3300	96.3400	94.6800	95.6700	-0.031%	7,025,234	-2.885%
2026-08-07	95.2000	96.2800	94.5700	95.7000	-0.540%	12,403,395	-2.915%
2026-08-06	100.9800	101.0000	96.1000	96.2200	-2.926%	10,583,035	-3.440%
2026-08-05	93.7200	100.5500	93.5000	99.1200	-5.076%	18,514,645	-6.265%
2026-08-04	105.0000	105.0000	103.2700	104.4200	-0.902%	7,229,227	-11.023%
2026-08-03	105.3600	105.6900	104.2500	105.3700	+0.900%	5,377,254	-11.825%
2026-07-31	105.4900	105.7700	104.3100	104.4300	-0.751%	7,081,287	-11.031%
2026-07-30	105.0000	105.4800	103.0100	105.2200	-0.661%	7,738,249	-11.699%
2026-07-29	110.0000	110.0000	105.8400	105.9200	-3.128%	7,718,244	-12.283%
2026-07-28	107.9700	109.5900	107.0800	109.3400	+2.120%	6,682,269	-15.027%
2026-07-27	107.4100	107.8800	105.3600	107.0700	-0.622%	7,857,618	-13.225%
2026-07-24	107.6500	108.3900	106.9100	107.7400	+0.795%	5,370,541	-13.765%
2026-07-23	107.2700	107.5499	106.0000	106.8900	-1.101%	5,823,895	-13.079%
2026-07-22	110.2300	110.6800	107.8700	108.0800	-2.278%	9,536,251	-14.036%
2026-07-21	107.8400	110.6200	107.3000	110.6000	+2.779%	9,856,298	-15.995%
2026-07-20	107.3100	108.9000	107.1300	107.6100	+0.130%	6,628,846	-13.660%
2026-07-17	107.3600	108.9700	106.6100	107.4700	+0.911%	6,608,660	-13.548%
2026-07-16	108.1200	108.6700	105.6800	106.5000	+0.557%	12,025,143	-12.761%
2026-07-15	105.5400	107.9400	103.5600	105.9100	-0.254%	6,939,634	-12.275%
2026-07-14	106.5900	106.9300	105.1000	106.1800	+0.264%	11,396,144	-12.498%
2026-07-13	105.0000	106.3950	104.6200	105.9000	+1.680%	7,264,353	-12.266%
2026-07-10	103.6900	105.4600	102.4000	104.1500	+1.303%	9,356,260	-10.792%
2026-07-09	104.7700	105.1500	102.3435	102.8100	-1.589%	8,474,176	-9.629%
2026-07-08	104.3200	105.6900	103.7500	104.4700	+0.134%	4,766,556	-11.065%
2026-07-07	103.6500	104.5200	102.4000	104.3300	+2.204%	4,967,278	-10.946%
2026-07-06	105.0900	105.3800	101.7800	102.0800	-2.521%	5,709,883	-8.983%
2026-07-02	104.5800	105.2300	103.2200	104.7200	-0.086%	5,522,759	-11.278%
2026-07-01	103.4100	104.8700	102.7550	104.8100	+1.315%	7,508,180	-11.354%
2026-06-30	104.0700	104.6700	102.6900	103.4500	-0.126%	5,623,498	-10.188%
2026-06-29	103.8000	104.3350	103.0400	103.5800	-0.728%	4,788,389	-10.301%
2026-06-26	104.8600	106.1500	103.5500	104.3400	-0.306%	9,690,891	-10.955%
2026-06-25	102.2800	104.9400	102.2800	104.6600	+2.739%	8,920,355	-11.227%
2026-06-24	101.8700	102.4100	99.8100	101.8700	+0.295%	8,491,226	-8.796%
2026-06-23	101.5600	102.0500	100.7850	101.5700	+0.267%	6,435,318	-8.526%
2026-06-22	99.7900	103.1200	99.0000	101.3000	+3.031%	9,810,553	-8.282%
2026-06-18	99.1600	99.2150	97.8400	98.3200	-0.847%	21,578,829	-5.502%
2026-06-17	100.3100	100.7700	98.5600	99.1600	-1.549%	6,078,260	-6.303%
2026-06-16	100.7250	101.0000	98.7521	100.7200	+0.040%	5,058,168	-7.754%
2026-06-15	100.8600	101.3800	98.8700	100.6800	-1.255%	7,417,116	-7.718%
2026-06-12	100.8900	102.7700	100.0086	101.9600	+1.473%	11,178,447	-8.876%
2026-06-11	98.2400	100.5500	97.1000	100.4800	+2.510%	14,115,925	-7.534%
2026-06-10	97.7600	98.6100	96.1300	98.0200	+0.989%	8,732,715	-5.213%
2026-06-09	96.7000	97.5200	95.9200	97.0600	-0.021%	6,175,992	-4.276%
2026-06-08	95.9500	97.2700	94.8900	97.0800	+1.199%	6,082,306	-4.295%
2026-06-05	94.9700	96.6300	94.9672	95.9300	+1.171%	9,704,796	-3.148%
2026-06-04	93.5500	94.8700	93.0000	94.8200	+3.776%	12,339,777	-2.014%
2026-06-03	90.0500	93.3200	90.0000	91.3700	+2.089%	7,581,484	+1.685%
2026-06-02	90.5500	91.1950	89.4200	89.5000	-1.236%	5,652,046	+3.810%
2026-06-01	91.1300	91.8500	90.1900	90.6200	-0.396%	5,153,847	+2.527%
2026-05-29	92.6700	93.5800	90.5700	90.9800	-2.140%	9,729,969	+2.121%
2026-05-28	92.2100	94.1750	91.9750	92.9700	+0.978%	6,901,734	-0.065%
2026-05-27	90.9900	92.0900	90.6501	92.0700	+1.477%	5,403,379	+0.912%
2026-05-26	93.0600	93.5100	90.7100	90.7300	-2.713%	5,624,429	+2.403%
2026-05-22	93.2900	94.1500	93.0000	93.2600	-0.064%	4,838,610	-0.375%
2026-05-21	93.1600	93.9300	92.5600	93.3200	+0.043%	6,478,931	-0.439%
2026-05-20	95.1800	96.3700	93.0000	93.2800	-0.956%	7,886,210	-0.397%
2026-05-19	95.2100	95.4633	93.9201	94.1800	-1.886%	12,935,776	-1.348%
2026-05-18	95.7000	96.4500	94.8800	95.9900	+0.104%	7,208,687	-3.209%
2026-05-15	97.5000	97.8659	95.8400	95.8900	-1.297%	8,798,380	-3.108%
2026-05-14	98.3200	98.4300	96.5800	97.1500	-0.978%	9,299,642	-4.364%
2026-05-13	95.5000	98.2200	94.3000	98.1100	+3.111%	12,552,653	-5.300%
2026-05-12	92.2200	95.3550	91.5000	95.1500	+3.177%	12,802,554	-2.354%
2026-05-11	91.1550	92.7700	90.6300	92.2200	+1.844%	12,024,381	+0.748%
2026-05-08	88.0000	90.8900	87.3600	90.5500	+3.652%	11,162,663	+2.606%
2026-05-07	87.0000	87.9900	86.2200	87.3600	+0.576%	9,388,717	+6.353%
2026-05-06	85.5100	88.6300	85.1200	86.8600	+7.647%	15,186,109	+6.965%
2026-05-05	82.0600	82.3000	80.4000	80.6900	-1.610%	7,304,698	+15.144%
2026-05-04	82.3000	83.0200	81.6800	82.0100	-0.097%	5,375,696	+13.291%
2026-05-01	83.4500	83.7400	82.0700	82.0900	-1.441%	4,941,895	+13.181%
2026-04-30	83.8300	83.8500	82.3328	83.2900	-0.727%	8,332,099	+11.550%
2026-04-29	81.2200	83.9300	81.0000	83.9000	+3.606%	7,609,602	+10.739%
2026-04-28	79.1800	81.3700	79.0400	80.9800	+3.344%	8,306,952	+14.732%
2026-04-27	77.8600	78.6700	77.6100	78.3600	+0.539%	5,735,052	+18.568%
2026-04-24	78.8800	79.0400	77.4600	77.9400	-1.167%	7,374,348	+19.207%
2026-04-23	76.1000	79.6400	76.1000	78.8600	+3.179%	9,017,513	+17.816%
2026-04-22	77.9000	78.2950	76.3100	76.4300	-1.202%	5,147,972	+21.562%
2026-04-21	78.9900	79.0500	76.6000	77.3600	+1.019%	7,440,557	+20.101%
2026-04-20	77.0000	77.3112	76.2870	76.5800	-0.931%	7,438,461	+21.324%
2026-04-17	76.6900	77.7890	76.2400	77.3000	+0.664%	8,683,663	+20.194%
2026-04-16	74.9000	76.8100	74.7801	76.7900	+2.400%	10,594,716	+20.992%
2026-04-15	77.1500	77.4450	74.8700	74.9900	-3.388%	8,660,950	+23.897%
2026-04-14	77.9000	78.9800	77.5600	77.6200	-0.602%	6,105,016	+19.699%
2026-04-13	78.1400	78.8200	77.5350	78.0900	-1.563%	6,714,617	+18.978%
2026-04-10	78.9800	79.4600	78.4400	79.3300	+0.622%	6,857,656	+17.118%
2026-04-09	78.7600	79.5600	78.3100	78.8400	+0.063%	5,160,682	+17.846%
2026-04-08	78.6400	78.8600	77.7200	78.7900	+0.729%	6,758,555	+17.921%
2026-04-07	77.4200	78.5851	75.4400	78.2200	+6.741%	16,422,464	+18.780%
2026-04-06	73.4900	73.7500	72.1000	73.2800	-0.286%	4,948,700	+26.788%
2026-04-02	72.5000	73.6800	72.1200	73.4900	+1.380%	6,034,578	+26.425%
2026-04-01	72.0600	72.7500	71.8200	72.4900	+0.933%	5,099,788	+28.169%
2026-03-31	70.4000	72.2000	70.2500	71.8200	+2.395%	7,718,858	+29.365%
2026-03-30	71.1300	71.4600	69.5101	70.1400	+0.086%	7,306,198	+32.464%
2026-03-27	71.1000	71.4300	69.6700	70.0800	-1.545%	6,105,505	+32.577%
2026-03-26	72.0200	72.6300	71.0200	71.1800	-1.385%	4,129,059	+30.528%
2026-03-25	72.7400	73.3800	71.4400	72.1800	-0.852%	5,363,762	+28.720%
2026-03-24	71.0000	73.2800	70.2500	72.8000	+2.118%	8,528,246	+27.624%
2026-03-23	72.2900	72.4600	70.6100	71.2900	-0.266%	8,156,426	+30.327%
2026-03-20	71.5000	71.7300	70.2100	71.4800	-0.529%	18,878,209	+29.980%
2026-03-19	73.2000	73.8500	71.6000	71.8600	-1.589%	9,066,932	+29.293%
2026-03-18	74.3900	74.4700	73.0000	73.0200	-2.393%	7,089,711	+27.239%
2026-03-17	76.3300	76.6200	74.1201	74.8100	-1.358%	8,348,648	+24.195%
2026-03-16	76.4500	77.0750	75.7650	75.8400	-0.381%	5,392,875	+22.508%
2026-03-13	76.8400	77.1700	76.0302	76.1300	+0.079%	4,537,877	+22.041%
2026-03-12	76.8100	77.5850	75.9850	76.0700	+0.462%	7,721,050	+22.138%
2026-03-11	76.0000	76.5100	75.3200	75.7200	-0.786%	5,531,464	+22.702%
2026-03-10	78.5900	78.7500	76.1000	76.3200	-2.479%	6,480,819	+21.737%
2026-03-09	77.2400	78.4100	76.3000	78.2600	+0.436%	6,872,306	+18.720%
2026-03-06	78.7700	78.8550	76.9300	77.9200	-0.979%	7,139,743	+19.238%
2026-03-05	79.9600	80.3200	78.3000	78.6900	-2.333%	10,056,205	+18.071%
2026-03-04	80.4100	81.0900	79.6710	80.5700	+0.099%	6,804,710	+15.316%
2026-03-03	81.1800	81.6900	79.1300	80.4900	-1.433%	7,090,906	+15.430%
2026-03-02	79.8900	81.6800	79.2800	81.6600	+2.203%	12,486,893	+13.777%
2026-02-27	78.0200	79.9000	77.5000	79.9000	+2.423%	14,697,481	+16.283%
2026-02-26	76.3400	78.6800	76.3400	78.0100	+2.389%	6,289,396	+19.100%
2026-02-25	75.3000	76.6300	75.0145	76.1900	+2.710%	8,126,188	+21.945%
2026-02-24	76.9600	76.9600	72.9200	74.1800	-3.662%	12,199,430	+25.249%
2026-02-23	76.0200	77.7850	75.7000	77.0000	+0.404%	6,498,671	+20.662%
2026-02-20	77.1100	77.5000	75.7201	76.6900	-0.815%	6,172,898	+21.150%
2026-02-19	78.0200	78.2800	76.4300	77.3200	-0.553%	5,346,110	+20.163%
2026-02-18	77.9000	78.0750	77.0100	77.7500	-0.575%	5,217,228	+19.498%
2026-02-17	79.1800	79.7500	77.8500	78.2000	-0.357%	5,795,315	+18.811%
2026-02-13	77.7500	79.0900	77.6500	78.4800	+0.706%	6,721,073	+18.387%
2026-02-12	77.5100	79.0650	77.0800	77.9300	+1.182%	8,057,152	+19.222%
2026-02-11	75.7000	77.0200	74.3400	77.0200	+1.744%	10,624,702	+20.631%
2026-02-10	73.7700	78.3600	73.0000	75.7000	-0.092%	13,120,113	+22.734%
2026-02-09	77.5400	78.6700	75.5100	75.7700	-3.293%	10,729,328	+22.621%
2026-02-06	76.3700	78.9600	76.1876	78.3500	+2.646%	7,081,339	+18.583%
2026-02-05	75.2300	77.3400	75.0200	76.3300	+1.449%	8,156,446	+21.721%
2026-02-04	76.7400	77.5200	75.0700	75.2400	-2.070%	11,608,525	+23.485%
2026-02-03	75.4600	76.8900	75.4600	76.8300	+1.870%	7,161,953	+20.929%
2026-02-02	74.3600	75.7800	73.4000	75.4200	+1.208%	10,708,967	+23.190%
2026-01-30	74.1100	74.9150	73.2600	74.5200	+0.107%	10,221,164	+24.678%
2026-01-29	73.8900	74.9150	73.6500	74.4400	+0.554%	10,591,899	+24.812%
2026-01-28	71.6300	74.3600	71.4200	74.0300	+2.819%	13,569,717	+25.503%
2026-01-27	75.3900	77.3000	70.6900	72.0000	-14.153%	44,211,977	+29.042%
2026-01-26	83.2500	84.0000	82.5000	83.8700	+1.036%	9,260,869	+10.779%
2026-01-23	82.3300	83.2900	81.9900	83.0100	+0.399%	7,591,505	+11.926%
2026-01-22	80.9900	82.6800	80.7600	82.6800	+1.460%	6,423,381	+12.373%
2026-01-21	80.4500	82.0800	80.2400	81.4900	+1.748%	9,138,916	+14.014%
2026-01-20	78.3400	80.5000	77.5950	80.0900	+1.896%	10,616,288	+16.007%
2026-01-16	81.3100	81.5550	78.4700	78.6000	-3.392%	9,593,652	+18.206%
2026-01-15	79.2800	81.4200	78.1200	81.3600	+2.559%	10,428,251	+14.196%
2026-01-14	80.8600	80.9643	79.2100	79.3300	-1.673%	4,487,970	+17.118%
2026-01-13	80.3600	81.0500	80.0400	80.6800	+0.398%	8,095,443	+15.159%
2026-01-12	80.7500	80.9500	78.9800	80.3600	+0.075%	7,400,957	+15.617%
2026-01-09	80.8100	81.1550	79.2914	80.3000	-0.372%	7,899,525	+15.704%
2026-01-08	79.9200	81.0800	79.2120	80.6000	+1.015%	7,176,500	+15.273%
2026-01-07	80.9600	81.3400	79.7300	79.7900	-1.128%	5,948,656	+16.443%
2026-01-06	80.3500	81.7550	79.3600	80.7000	+0.348%	10,611,807	+15.130%
2026-01-05	80.0000	80.8150	78.2247	80.4200	+0.362%	8,090,262	+15.531%
2026-01-02	79.2800	80.7900	78.6100	80.1300	+0.970%	5,428,332	+15.949%
2025-12-31	79.7900	79.8500	79.3200	79.3600	-0.614%	3,108,076	+17.074%
2025-12-30	80.0000	80.2400	79.6000	79.8500	-0.212%	3,406,053	+16.356%
2025-12-29	79.6300	80.2250	79.6000	80.0200	+0.515%	4,429,648	+16.108%
2025-12-26	79.0200	79.6850	79.0200	79.6100	+0.619%	3,236,487	+16.706%
2025-12-24	78.1200	79.2500	78.1200	79.1200	+1.384%	1,849,287	+17.429%
2025-12-23	78.3000	78.4800	77.9400	78.0400	-0.408%	4,027,021	+19.054%
2025-12-22	77.6700	78.7400	77.0200	78.3600	+0.823%	5,695,860	+18.568%
2025-12-19	77.8800	78.9500	77.3950	77.7200	-0.090%	12,097,392	+19.545%
2025-12-18	77.6400	78.2300	77.3600	77.7900	-0.116%	6,431,528	+19.437%
2025-12-17	78.5000	78.5900	77.1300	77.8800	-0.524%	6,296,040	+19.299%
2025-12-16	79.6500	79.9800	77.7850	78.2900	-1.757%	4,470,949	+18.674%
2025-12-15	79.7500	79.9000	79.1850	79.6900	+0.340%	5,850,883	+16.589%
2025-12-12	81.0000	81.0789	78.6750	79.4200	-1.744%	6,527,178	+16.986%
2025-12-11	78.9900	80.8900	78.2700	80.8300	+2.355%	11,065,125	+14.945%
2025-12-10	78.9900	79.6900	78.1500	78.9700	+0.933%	14,870,231	+17.652%
2025-12-09	79.1450	80.5000	78.2100	78.2400	+2.234%	12,602,166	+18.750%
2025-12-08	75.9450	76.9450	75.0000	76.5300	+1.190%	8,549,676	+21.403%
2025-12-05	76.7300	76.8900	74.9800	75.6300	-1.459%	7,768,387	+22.848%
2025-12-04	75.1200	76.7850	74.1400	76.7500	+2.333%	8,872,740	+21.055%
2025-12-03	77.8700	77.8750	75.0000	75.0000	-3.375%	8,164,509	+23.880%
2025-12-02	79.3800	79.4300	77.1900	77.6200	-1.871%	7,700,857	+19.699%
2025-12-01	79.9700	81.0600	78.9900	79.1000	-1.568%	6,754,424	+17.459%
2025-11-28	80.0400	80.4050	79.7000	80.3600	+0.626%	2,292,136	+15.617%
2025-11-26	78.7900	80.6048	78.2850	79.8600	+1.771%	7,976,463	+16.341%
2025-11-25	78.3500	78.9100	78.1850	78.4700	+0.732%	4,732,684	+18.402%
2025-11-24	78.7600	78.9500	77.2100	77.9000	-0.167%	9,843,432	+19.268%
2025-11-21	76.5400	78.2600	76.2300	78.0300	+2.617%	6,493,114	+19.070%
2025-11-20	77.1900	77.5000	75.9500	76.0400	-0.666%	5,258,091	+22.186%
2025-11-19	77.9600	78.1700	76.3000	76.5500	-1.783%	7,372,130	+21.372%
2025-11-18	78.3500	78.4400	77.3350	77.9400	-0.599%	6,254,458	+19.207%
2025-11-17	77.9100	79.8700	77.7400	78.4100	+0.771%	8,668,478	+18.493%
2025-11-14	79.3900	79.7400	77.7500	77.8100	-1.805%	5,170,917	+19.406%
2025-11-13	79.2300	79.9900	78.5200	79.2400	-1.271%	7,262,543	+17.251%
2025-11-12	79.7100	81.7200	79.6500	80.2600	+0.488%	9,324,632	+15.761%
2025-11-11	78.0000	79.9000	77.6600	79.8700	+3.005%	5,931,745	+16.327%
2025-11-10	78.0500	79.5799	76.5000	77.5400	-1.836%	6,905,288	+19.822%
2025-11-07	79.0500	79.4400	78.2900	78.9900	+0.420%	4,306,146	+17.622%
2025-11-06	78.7100	79.8600	78.5350	78.6600	+0.140%	5,807,614	+18.116%
2025-11-05	77.9900	79.2600	77.8900	78.5500	+0.602%	6,078,985	+18.281%
2025-11-04	78.4400	79.3500	77.5600	78.0800	-0.459%	7,129,495	+18.993%
2025-11-03	78.0600	78.7800	77.4300	78.4400	+0.371%	8,239,595	+18.447%
2025-10-31	76.6500	78.2250	76.1201	78.1500	+1.904%	9,680,843	+18.887%
2025-10-30	76.0800	79.0000	75.9150	76.6900	-4.851%	14,120,164	+21.150%
2025-10-29	82.5000	85.1500	80.3300	80.6000	-1.946%	14,783,506	+15.273%
2025-10-28	83.7400	83.7400	81.6100	82.2000	-0.303%	9,852,797	+13.029%
2025-10-27	81.3500	82.5599	80.8800	82.4500	+0.635%	6,129,008	+12.686%
2025-10-24	81.5200	82.1600	81.0850	81.9300	+1.061%	5,642,460	+13.402%
2025-10-23	81.2400	81.6250	80.5100	81.0700	-1.146%	6,025,904	+14.605%
2025-10-22	82.9600	83.0300	81.7400	82.0100	-1.240%	6,361,145	+13.291%
2025-10-21	82.3600	83.5200	82.0800	83.0400	+0.679%	6,220,401	+11.886%
2025-10-20	82.4600	82.6250	81.5200	82.4800	-0.048%	5,703,563	+12.645%
2025-10-17	81.4000	82.8750	81.0100	82.5200	+1.413%	6,951,683	+12.591%
2025-10-16	80.7300	81.9050	80.6324	81.3700	+0.868%	7,567,878	+14.182%
2025-10-15	80.0000	81.9300	79.8500	80.6700	+1.268%	11,762,211	+15.173%
2025-10-14	78.3100	79.9400	77.7500	79.6600	+1.555%	12,540,030	+16.633%
2025-10-13	77.5400	79.6750	77.3700	78.4400	+0.693%	8,435,993	+18.447%
2025-10-10	78.1600	78.9900	77.3750	77.9000	+1.512%	8,329,882	+19.268%
2025-10-09	77.2500	77.6600	76.5300	76.7400	-0.247%	5,963,898	+21.071%
2025-10-08	77.3500	77.9200	75.6300	76.9300	-0.246%	5,062,612	+20.772%
2025-10-07	77.5000	77.9000	76.6400	77.1200	+0.364%	4,606,499	+20.475%
2025-10-06	77.1400	77.6861	76.5850	76.8400	-0.839%	5,894,811	+20.914%
2025-10-03	77.4500	79.2000	77.0800	77.4900	+0.052%	7,085,382	+19.899%
2025-10-02	76.3500	77.7600	76.2700	77.4500	+0.755%	4,905,815	+19.961%
2025-10-01	75.3000	77.5400	75.2500	76.8700	+1.963%	11,095,158	+20.866%
2025-09-30	75.2300	75.8300	73.8300	75.3900	-0.238%	7,294,212	+23.239%
2025-09-29	75.6900	75.8500	74.0900	75.5700	-0.264%	6,605,459	+22.946%
2025-09-26	74.9350	75.9500	74.5300	75.7700	+1.555%	4,900,774	+22.621%
2025-09-25	76.7200	76.7900	74.1100	74.6100	-2.317%	6,884,243	+24.528%
2025-09-24	76.6700	77.3400	76.0400	76.3800	-0.157%	6,860,507	+21.642%
2025-09-23	75.0900	76.9200	74.9095	76.5000	+1.824%	5,938,867	+21.451%
2025-09-22	74.3200	75.7650	73.8000	75.1300	+0.280%	7,226,584	+23.666%
2025-09-19	74.6900	76.2350	74.3550	74.9200	+0.672%	13,445,816	+24.012%
2025-09-18	73.4900	74.4550	73.1800	74.4200	+0.568%	5,324,732	+24.845%
2025-09-17	73.6700	74.8400	73.5100	74.0000	+0.708%	4,301,546	+25.554%
2025-09-16	73.4500	73.7300	72.3900	73.4800	+0.027%	6,585,020	+26.443%
2025-09-15	74.9500	75.0000	72.5101	73.4600	-2.027%	7,703,360	+26.477%
2025-09-12	74.4200	75.5500	74.4150	74.9800	+0.415%	6,400,838	+23.913%
2025-09-11	73.8300	75.0000	73.2800	74.6700	+0.946%	9,974,611	+24.427%
2025-09-10	72.0700	74.0000	71.9600	73.9700	+3.094%	11,451,736	+25.605%
2025-09-09	71.5600	73.0467	70.7200	71.7500	+2.121%	10,585,460	+29.491%
2025-09-08	73.8300	73.9943	69.6000	70.2600	-4.771%	13,326,382	+32.237%
2025-09-05	73.3800	74.4900	73.0600	73.7800	+0.122%	5,075,189	+25.928%
2025-09-04	73.4200	73.9050	72.9100	73.6900	+0.505%	4,995,135	+26.082%
2025-09-03	74.0900	74.4527	72.8650	73.3200	-1.039%	6,700,646	+26.718%
2025-09-02	72.9800	74.5300	72.8800	74.0900	+1.285%	8,987,905	+25.402%
2025-08-29	72.2400	73.2300	72.1600	73.1500	+1.400%	6,394,440	+27.013%
2025-08-28	71.9700	72.3010	71.1142	72.1400	+0.292%	5,195,201	+28.791%
2025-08-27	71.6300	72.0900	71.5702	71.9300	+0.531%	3,588,113	+29.167%
2025-08-26	71.2500	71.7899	71.0600	71.5500	+0.477%	5,333,468	+29.853%
2025-08-25	71.3400	71.6400	70.3960	71.2100	-0.126%	4,687,170	+30.473%
2025-08-22	71.8200	72.3000	71.1000	71.3000	-0.182%	6,983,571	+30.309%
2025-08-21	70.8900	72.1200	70.5500	71.4300	+0.861%	7,071,358	+30.071%
2025-08-20	71.0100	71.3600	70.6528	70.8200	-0.211%	4,983,974	+31.192%
2025-08-19	69.9600	71.0800	69.8077	70.9700	+1.140%	5,233,136	+30.914%
2025-08-18	70.2800	71.0450	69.4000	70.1700	+2.289%	9,246,348	+32.407%
2025-08-15	68.2000	69.1300	67.4223	68.6000	+2.802%	8,252,531	+35.437%
2025-08-14	66.6050	67.1600	66.2400	66.7300	+1.259%	5,872,715	+39.233%
2025-08-13	65.8100	66.3400	65.2650	65.9000	+0.595%	5,686,290	+40.986%
2025-08-12	64.7600	65.7035	64.3200	65.5100	+0.971%	4,868,675	+41.826%
2025-08-11	65.6300	66.2500	64.7400	64.8800	-1.007%	5,556,335	+43.203%
2025-08-08	63.5400	65.6200	63.3000	65.5400	+3.083%	6,461,670	+41.761%
2025-08-07	63.6300	63.8299	62.5500	63.5800	+0.094%	4,515,500	+46.131%
2025-08-06	63.1300	63.8950	62.5200	63.5200	+0.158%	5,292,166	+46.269%
2025-08-05	61.4500	64.0300	61.3500	63.4200	+3.206%	9,061,866	+46.500%
2025-08-04	62.0200	62.4400	61.4200	61.4500	-1.633%	7,866,240	+51.196%
2025-08-01	62.3200	62.7000	61.1900	62.4700	+0.596%	11,382,008	+48.727%
2025-07-31	65.5100	66.9200	61.2300	62.1000	-0.321%	27,417,854	+49.614%
2025-07-30	61.7000	62.8800	61.0000	62.3000	+3.833%	15,343,835	+49.133%
2025-07-29	59.8000	60.9400	58.9900	60.0000	+0.604%	11,026,760	+54.850%
2025-07-28	60.5600	61.1300	59.3509	59.6400	-1.746%	8,953,575	+55.785%
2025-07-25	59.6100	61.1700	59.4350	60.7000	+3.319%	10,881,915	+53.064%
2025-07-24	61.6500	61.6500	58.5000	58.7500	-5.012%	12,438,604	+58.145%
2025-07-23	61.3400	62.0450	60.9700	61.8500	+1.261%	5,448,640	+50.218%
2025-07-22	61.0900	62.2000	60.8600	61.0800	-0.909%	6,686,925	+52.112%
2025-07-21	62.5500	62.5500	61.5250	61.6400	-0.516%	7,020,363	+50.730%
2025-07-18	63.3500	63.4400	61.5000	61.9600	-2.117%	8,612,043	+49.952%
2025-07-17	63.2500	63.8800	62.4837	63.3000	-0.784%	7,352,264	+46.777%
2025-07-16	64.0000	64.7100	63.7300	63.8000	-0.219%	5,830,963	+45.627%
2025-07-15	64.4800	64.6700	63.2800	63.9400	-0.653%	5,956,059	+45.308%
2025-07-14	64.7500	64.7707	64.0600	64.3600	-0.648%	6,864,509	+44.360%
2025-07-11	65.1000	65.2400	64.2100	64.7800	-1.280%	7,022,490	+43.424%
2025-07-10	66.8800	66.8800	65.3550	65.6200	-1.560%	6,327,975	+41.588%
2025-07-09	67.0100	67.1700	65.5800	66.6600	-0.418%	6,330,122	+39.379%
2025-07-08	66.7700	67.4000	66.6450	66.9400	+0.390%	4,279,605	+38.796%
2025-07-07	67.2000	67.4300	65.9550	66.6800	-1.112%	6,419,036	+39.337%
2025-07-03	66.9200	67.7750	66.6300	67.4300	+1.246%	3,770,978	+37.787%
2025-07-02	68.8950	69.1100	66.5400	66.6000	-4.283%	10,820,113	+39.505%
2025-07-01	68.7700	70.2300	68.7500	69.5800	+0.870%	5,673,386	+33.530%
2025-06-30	68.6800	69.1700	68.2500	68.9800	+0.715%	6,047,223	+34.691%
2025-06-27	67.9900	68.8200	67.8700	68.4900	+0.514%	5,937,351	+35.655%
2025-06-26	66.8000	68.5396	66.7169	68.1400	+2.667%	8,100,059	+36.352%
2025-06-25	67.1600	67.4100	66.0700	66.3700	-1.790%	7,573,589	+39.988%
2025-06-24	66.7300	68.2100	66.5350	67.5800	+1.153%	10,270,555	+37.482%
2025-06-23	66.3700	67.1200	65.8700	66.8100	+0.361%	6,845,635	+39.066%
2025-06-20	66.9800	67.5000	66.5400	66.5700	-0.404%	11,829,885	+39.567%
2025-06-18	66.8500	67.5100	66.4850	66.8400	-0.373%	5,209,806	+39.004%
2025-06-17	67.7300	68.6000	66.6700	67.0900	-0.916%	6,094,147	+38.486%
2025-06-16	67.5500	68.3050	66.6800	67.7100	+0.371%	7,578,448	+37.218%
2025-06-13	66.1700	67.7700	66.1000	67.4600	+1.673%	7,562,262	+37.726%
2025-06-12	65.7300	66.3600	64.8242	66.3500	+0.959%	6,562,684	+40.030%
2025-06-11	64.2700	65.7500	64.1100	65.7200	+2.272%	7,422,438	+41.372%
2025-06-10	63.8000	64.5250	63.7000	64.2600	+0.626%	5,529,664	+44.585%
2025-06-09	63.7900	64.3100	63.5500	63.8600	+0.440%	3,683,956	+45.490%
2025-06-06	63.4600	63.8100	63.1300	63.5800	+0.793%	3,265,796	+46.131%
2025-06-05	63.8700	64.1400	62.6050	63.0800	-0.771%	6,600,790	+47.289%
2025-06-04	63.6500	64.4700	63.5400	63.5700	-0.031%	5,854,114	+46.154%
2025-06-03	63.4900	64.0200	62.8500	63.5900	-0.016%	6,453,716	+46.108%
2025-06-02	63.5100	64.0700	62.8300	63.6000	-0.687%	6,674,938	+46.085%
2025-05-30	62.9100	64.5700	62.1800	64.0400	+2.007%	13,309,084	+45.081%
2025-05-29	61.9900	63.0800	61.7800	62.7800	+0.528%	10,633,172	+47.993%
2025-05-28	62.0000	63.3700	61.7490	62.4500	+1.810%	9,157,560	+48.775%
2025-05-27	60.7600	61.6450	60.4100	61.3400	+0.838%	7,439,932	+51.467%
2025-05-23	60.6200	60.8800	59.6600	60.8300	+1.013%	8,143,085	+52.737%
2025-05-22	61.3000	61.4700	59.9100	60.2200	-3.043%	10,044,291	+54.284%
2025-05-21	62.7100	63.2393	62.0400	62.1100	-2.557%	6,199,706	+49.589%
2025-05-20	62.8300	64.0900	62.6600	63.7400	+1.529%	7,395,723	+45.764%
2025-05-19	62.5300	63.1800	62.1800	62.7800	+0.400%	7,833,915	+47.993%
2025-05-16	60.5600	62.6850	60.3900	62.5300	+3.407%	10,800,105	+48.585%
2025-05-15	59.9800	60.4800	58.3500	60.4700	+0.716%	11,223,103	+53.646%
2025-05-14	61.2000	61.7100	59.8200	60.0400	-0.760%	13,069,860	+54.747%
2025-05-13	62.6900	62.8100	60.3000	60.5000	-6.650%	19,166,173	+53.570%
2025-05-12	65.6600	66.4700	63.0500	64.8100	-3.225%	20,517,403	+43.358%
2025-05-09	67.7300	67.7600	66.8100	66.9700	-1.297%	6,357,680	+38.734%
2025-05-08	66.9750	68.5200	66.5250	67.8500	+1.602%	9,927,778	+36.934%
2025-05-07	66.3100	67.1600	65.8400	66.7800	+0.830%	9,279,914	+39.128%
2025-05-06	66.9200	67.2900	65.9050	66.2300	-1.297%	6,987,315	+40.284%
2025-05-05	68.2300	68.2800	66.9100	67.1000	-0.534%	10,652,814	+38.465%
2025-05-02	69.7500	70.3000	67.0300	67.4600	-2.865%	14,304,957	+37.726%
2025-05-01	72.5000	72.5100	69.2700	69.4500	+4.107%	20,880,060	+33.780%
2025-04-30	65.7500	66.8200	65.3600	66.7100	+2.583%	12,539,506	+39.274%
2025-04-29	64.8800	65.4100	64.4150	65.0300	+0.154%	9,314,682	+42.873%
2025-04-28	65.5500	66.1500	64.2000	64.9300	-0.597%	7,684,420	+43.093%
2025-04-25	65.8700	65.9900	64.9300	65.3200	-0.910%	5,022,331	+42.238%
2025-04-24	65.8000	65.9900	65.2100	65.9200	+0.534%	7,013,973	+40.944%
2025-04-23	65.5200	66.4300	64.8250	65.5700	+0.183%	10,834,845	+41.696%
2025-04-22	64.8200	65.7500	64.3000	65.4500	+0.430%	9,118,127	+41.956%
2025-04-21	67.3000	67.4450	64.4500	65.1700	-3.151%	9,699,576	+42.566%
2025-04-17	65.4200	67.8250	64.0000	67.2900	-1.838%	16,055,652	+38.074%
2025-04-16	69.2100	69.8112	68.2000	68.5500	-0.537%	6,899,934	+35.536%
2025-04-15	69.5400	69.7100	68.4800	68.9200	-0.405%	11,114,424	+34.808%
2025-04-14	70.0000	70.0200	68.8250	69.2000	-0.446%	12,125,903	+34.263%
2025-04-11	69.0000	69.9900	67.9950	69.5100	+0.783%	12,537,410	+33.664%
2025-04-10	69.6800	70.8900	68.3394	68.9700	-1.724%	15,828,669	+34.711%
2025-04-09	66.4400	71.2150	66.3800	70.1800	+3.771%	17,725,028	+32.388%
2025-04-08	71.1100	71.4500	66.9000	67.6300	+5.920%	24,570,348	+37.380%
2025-04-07	62.0000	64.7500	60.3274	63.8500	+0.298%	13,158,542	+45.513%
2025-04-04	65.6200	66.9800	63.4950	63.6600	-5.703%	13,295,586	+45.947%
2025-04-03	65.9700	69.1800	65.5900	67.5100	-0.823%	12,204,243	+37.624%
2025-04-02	67.5100	68.1700	67.1700	68.0700	+0.132%	6,405,730	+36.492%
2025-04-01	67.8400	68.1400	67.0900	67.9800	+0.339%	8,641,465	+36.673%
2025-03-31	66.8200	68.2000	66.6600	67.7500	+0.909%	7,457,542	+37.137%
2025-03-28	67.7000	67.9100	66.5200	67.1400	-0.666%	6,582,262	+38.382%
2025-03-27	67.0600	68.0700	66.8100	67.5900	+0.580%	6,039,570	+37.461%
2025-03-26	66.8300	67.4700	66.6300	67.2000	+1.083%	6,664,681	+38.259%
2025-03-25	67.9900	67.9900	65.8900	66.4800	-1.613%	7,408,749	+39.756%
2025-03-24	67.5700	68.5000	67.2500	67.5700	+0.776%	10,852,019	+37.502%
2025-03-21	68.4600	68.6900	67.0100	67.0500	-2.316%	17,002,094	+38.568%
2025-03-20	67.9300	68.8700	67.6200	68.6400	+1.075%	7,050,790	+35.358%
2025-03-19	67.8500	68.1450	66.9200	67.9100	+0.503%	5,667,458	+36.813%
2025-03-18	66.6500	68.1000	66.3350	67.5700	+1.380%	11,405,686	+37.502%
2025-03-17	65.5900	67.1000	65.5200	66.6500	+1.477%	6,203,302	+39.400%
2025-03-14	66.3500	67.2500	65.4601	65.6800	-0.106%	8,728,336	+41.459%
2025-03-13	64.4000	67.0400	64.4000	65.7500	+1.403%	7,538,967	+41.308%
2025-03-12	64.7400	66.3300	64.4400	64.8400	-0.215%	8,157,767	+43.291%
2025-03-11	65.6300	65.8250	64.6600	64.9800	-0.383%	6,839,432	+42.982%
2025-03-10	65.6800	66.9800	65.0200	65.2300	-1.658%	7,818,537	+42.434%

document.getElementById("mlr2r3").onerror = function(){this.style.display='none';}; .dark-mode .dPb5kk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dPb5kk{ color: #333333; background-color: white; border: 2px solid #333333; }CVSCVS HEALTH CORPORATIONstock NYSE

CVS
CVS HEALTH CORPORATION
stock NYSE