CVS Health Corporation (CVS)
67.33
-1.31 (-1.91%)
At close: Mar 21, 2025, 3:59 PM
67.16
-0.25%
Pre-market: Mar 24, 2025, 08:09 AM EDT
CVS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 68.46 | 68.69 | 67.01 | 67.05 | -1.59 | -2.32% | 17,848,250 |
| Mar 20, 2025 | 67.93 | 68.87 | 67.62 | 68.64 | 0.73 | 1.07% | 7,205,600 |
| Mar 19, 2025 | 67.85 | 68.15 | 66.92 | 67.91 | 0.34 | 0.50% | 5,873,606 |
| Mar 18, 2025 | 66.65 | 68.10 | 66.33 | 67.57 | 0.92 | 1.38% | 11,776,044 |
| Mar 17, 2025 | 65.59 | 67.10 | 65.52 | 66.65 | 0.97 | 1.48% | 6,860,648 |
| Mar 14, 2025 | 66.35 | 67.25 | 65.46 | 65.68 | -0.07 | -0.11% | 9,004,080 |
| Mar 13, 2025 | 64.40 | 67.04 | 64.40 | 65.75 | 0.91 | 1.40% | 7,690,122 |
| Mar 12, 2025 | 64.74 | 66.33 | 64.44 | 64.84 | -0.14 | -0.22% | 10,330,757 |
| Mar 11, 2025 | 65.63 | 65.83 | 64.66 | 64.98 | -0.25 | -0.38% | 7,301,400 |
| Mar 10, 2025 | 65.68 | 66.98 | 65.02 | 65.23 | -1.10 | -1.66% | 8,341,000 |
| Mar 7, 2025 | 64.41 | 67.09 | 64.00 | 66.33 | 1.08 | 1.66% | 10,083,100 |
| Mar 6, 2025 | 65.80 | 66.10 | 64.49 | 65.25 | -0.70 | -1.06% | 5,966,212 |
| Mar 5, 2025 | 64.20 | 66.40 | 64.02 | 65.95 | 1.74 | 2.71% | 6,642,923 |
| Mar 4, 2025 | 64.33 | 65.41 | 64.02 | 64.21 | -0.69 | -1.06% | 7,218,100 |
| Mar 3, 2025 | 65.76 | 66.36 | 64.32 | 64.90 | -0.82 | -1.25% | 7,078,804 |
| Feb 28, 2025 | 64.28 | 65.90 | 64.20 | 65.72 | 1.24 | 1.92% | 10,476,200 |
| Feb 27, 2025 | 64.03 | 65.03 | 63.76 | 64.48 | 0.62 | 0.97% | 8,275,900 |
| Feb 26, 2025 | 63.60 | 64.06 | 62.59 | 63.86 | 0.20 | 0.31% | 6,558,598 |
| Feb 25, 2025 | 63.02 | 63.93 | 62.13 | 63.66 | 0.64 | 1.02% | 10,320,234 |
| Feb 24, 2025 | 63.58 | 64.10 | 62.60 | 63.02 | -0.46 | -0.72% | 8,158,000 |
| Feb 21, 2025 | 62.88 | 65.29 | 62.02 | 63.48 | -1.61 | -2.47% | 14,117,600 |
| Feb 20, 2025 | 66.25 | 66.31 | 64.99 | 65.09 | -1.31 | -1.97% | 8,453,837 |
| Feb 19, 2025 | 65.80 | 67.17 | 65.31 | 66.40 | 0.83 | 1.27% | 9,736,900 |
| Feb 18, 2025 | 64.85 | 66.89 | 64.51 | 65.57 | -0.26 | -0.39% | 10,141,600 |
| Feb 14, 2025 | 66.89 | 66.99 | 65.58 | 65.83 | -0.54 | -0.81% | 10,210,500 |
| Feb 13, 2025 | 63.86 | 67.34 | 63.56 | 66.37 | 3.15 | 4.98% | 20,989,143 |
| Feb 12, 2025 | 60.61 | 64.11 | 60.50 | 63.22 | 8.22 | 14.95% | 36,562,100 |
| Feb 11, 2025 | 54.56 | 55.94 | 54.06 | 55.00 | 0.71 | 1.31% | 12,665,542 |
| Feb 10, 2025 | 54.39 | 54.42 | 53.36 | 54.29 | 0.28 | 0.52% | 10,097,607 |
| Feb 7, 2025 | 54.54 | 54.81 | 53.90 | 54.01 | -0.23 | -0.42% | 5,911,537 |
| Feb 6, 2025 | 55.78 | 55.98 | 53.84 | 54.24 | -1.45 | -2.60% | 14,970,200 |
| Feb 5, 2025 | 56.39 | 56.41 | 55.26 | 55.69 | -0.66 | -1.17% | 7,641,533 |
| Feb 4, 2025 | 55.51 | 56.55 | 55.25 | 56.35 | 0.40 | 0.71% | 7,865,600 |
| Feb 3, 2025 | 56.08 | 56.67 | 55.25 | 55.95 | -0.53 | -0.94% | 8,638,400 |
| Jan 31, 2025 | 56.75 | 57.32 | 55.76 | 56.48 | -0.34 | -0.60% | 10,823,721 |
| Jan 30, 2025 | 56.63 | 57.04 | 55.32 | 56.82 | -0.08 | -0.14% | 11,121,121 |
| Jan 29, 2025 | 57.49 | 58.46 | 56.79 | 56.90 | -0.43 | -0.75% | 11,615,100 |
| Jan 28, 2025 | 56.06 | 57.62 | 56.00 | 57.33 | 1.13 | 2.01% | 14,019,700 |
| Jan 27, 2025 | 55.00 | 56.77 | 55.00 | 56.20 | 1.65 | 3.02% | 11,342,200 |
| Jan 24, 2025 | 53.59 | 54.93 | 53.28 | 54.55 | 0.73 | 1.36% | 13,122,100 |
| Jan 23, 2025 | 53.52 | 54.61 | 52.69 | 53.82 | 0.83 | 1.57% | 13,422,123 |
| Jan 22, 2025 | 52.75 | 53.50 | 52.34 | 52.99 | -0.16 | -0.30% | 10,672,900 |
| Jan 21, 2025 | 52.94 | 53.27 | 52.21 | 53.15 | 0.53 | 1.01% | 9,962,500 |
| Jan 17, 2025 | 52.23 | 52.89 | 51.80 | 52.62 | 0.66 | 1.27% | 13,415,643 |
| Jan 16, 2025 | 51.43 | 52.16 | 50.63 | 51.96 | -0.18 | -0.35% | 14,277,300 |
| Jan 15, 2025 | 51.81 | 52.28 | 51.42 | 52.14 | 0.57 | 1.11% | 10,969,747 |
| Jan 14, 2025 | 51.50 | 52.08 | 50.14 | 51.57 | 0.05 | 0.10% | 16,623,500 |
| Jan 13, 2025 | 50.35 | 51.77 | 49.52 | 51.52 | 3.51 | 7.31% | 25,668,839 |
| Jan 10, 2025 | 46.42 | 48.10 | 46.34 | 48.01 | 2.00 | 4.35% | 16,826,145 |
| Jan 8, 2025 | 45.65 | 46.18 | 44.92 | 46.01 | 0.23 | 0.50% | 14,272,800 |