CVS Health Corporation (CVS)
NYSE: CVS
· Real-Time Price · USD
75.78
1.17 (1.57%)
At close: Sep 26, 2025, 3:59 PM
75.49
-0.38%
After-hours: Sep 26, 2025, 07:49 PM EDT
CVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 74.94 | 75.95 | 74.53 | 75.77 | 75.77 | 1.55% | 4,870,475 |
| Sep 25, 2025 | 76.72 | 76.79 | 74.11 | 74.61 | 74.61 | -2.32% | 6,884,243 |
| Sep 24, 2025 | 76.67 | 77.34 | 76.04 | 76.38 | 76.38 | -0.16% | 6,860,507 |
| Sep 23, 2025 | 75.09 | 76.92 | 74.91 | 76.50 | 76.50 | 1.82% | 5,938,900 |
| Sep 22, 2025 | 74.32 | 75.77 | 73.80 | 75.13 | 75.13 | 0.28% | 7,226,584 |
| Sep 19, 2025 | 74.69 | 76.24 | 74.36 | 74.92 | 74.92 | 0.67% | 13,445,816 |
| Sep 18, 2025 | 73.49 | 74.46 | 73.18 | 74.42 | 74.42 | 0.57% | 5,324,732 |
| Sep 17, 2025 | 73.67 | 74.84 | 73.51 | 74.00 | 74.00 | 0.71% | 4,301,546 |
| Sep 16, 2025 | 73.45 | 73.73 | 72.39 | 73.48 | 73.48 | 0.03% | 6,585,020 |
| Sep 15, 2025 | 74.95 | 75.00 | 72.51 | 73.46 | 73.46 | -2.03% | 7,703,400 |
| Sep 12, 2025 | 74.42 | 75.55 | 74.42 | 74.98 | 74.98 | 0.42% | 6,400,838 |
| Sep 11, 2025 | 73.83 | 75.00 | 73.28 | 74.67 | 74.67 | 0.95% | 9,974,611 |
| Sep 10, 2025 | 72.07 | 74.00 | 71.96 | 73.97 | 73.97 | 3.09% | 11,451,736 |
| Sep 9, 2025 | 71.56 | 73.05 | 70.72 | 71.75 | 71.75 | 2.12% | 10,585,500 |
| Sep 8, 2025 | 73.83 | 73.99 | 69.60 | 70.26 | 70.26 | -4.77% | 13,326,400 |
| Sep 5, 2025 | 73.38 | 74.49 | 73.06 | 73.78 | 73.78 | 0.12% | 5,075,189 |
| 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 |