CVS Health Corporation (CVS)
NYSE: CVS
· Real-Time Price · USD
73.76
0.07 (0.09%)
At close: Sep 05, 2025, 3:59 PM
73.95
0.26%
After-hours: Sep 05, 2025, 07:55 PM EDT
CVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 73.38 | 74.49 | 73.06 | 73.78 | 73.78 | 0.12% | 5,049,803 |
| Sep 4, 2025 | 73.42 | 73.91 | 72.91 | 73.69 | 73.69 | 0.50% | 4,995,135 |
| Sep 3, 2025 | 74.09 | 74.45 | 72.86 | 73.32 | 73.32 | -1.04% | 6,700,646 |
| Sep 2, 2025 | 72.98 | 74.53 | 72.88 | 74.09 | 74.09 | 1.29% | 8,987,905 |
| Aug 29, 2025 | 72.24 | 73.23 | 72.16 | 73.15 | 73.15 | 1.40% | 6,394,440 |
| Aug 28, 2025 | 71.97 | 72.30 | 71.11 | 72.14 | 72.14 | 0.29% | 5,195,201 |
| Aug 27, 2025 | 71.63 | 72.09 | 71.57 | 71.93 | 71.93 | 0.53% | 3,588,113 |
| Aug 26, 2025 | 71.25 | 71.79 | 71.06 | 71.55 | 71.55 | 0.48% | 5,333,500 |
| Aug 25, 2025 | 71.34 | 71.64 | 70.40 | 71.21 | 71.21 | -0.13% | 4,687,200 |
| Aug 22, 2025 | 71.82 | 72.30 | 71.10 | 71.30 | 71.30 | -0.18% | 6,983,600 |
| Aug 21, 2025 | 70.89 | 72.12 | 70.55 | 71.43 | 71.43 | 0.86% | 7,071,400 |
| Aug 20, 2025 | 71.01 | 71.36 | 70.65 | 70.82 | 70.82 | -0.21% | 4,984,000 |
| Aug 19, 2025 | 69.96 | 71.08 | 69.81 | 70.97 | 70.97 | 1.14% | 5,233,136 |
| Aug 18, 2025 | 70.28 | 71.05 | 69.40 | 70.17 | 70.17 | 2.29% | 9,246,348 |
| Aug 15, 2025 | 68.20 | 69.13 | 67.42 | 68.60 | 68.60 | 2.80% | 8,252,531 |
| Aug 14, 2025 | 66.61 | 67.16 | 66.24 | 66.73 | 66.73 | 1.26% | 5,872,715 |
| Aug 13, 2025 | 65.81 | 66.34 | 65.27 | 65.90 | 65.90 | 0.60% | 5,686,300 |
| Aug 12, 2025 | 64.76 | 65.70 | 64.32 | 65.51 | 65.51 | 0.97% | 4,868,675 |
| Aug 11, 2025 | 65.63 | 66.25 | 64.74 | 64.88 | 64.88 | -1.01% | 5,556,335 |
| Aug 8, 2025 | 63.54 | 65.62 | 63.30 | 65.54 | 65.54 | 3.08% | 6,461,700 |