CVS Health Corporation (CVS)
68.81
-0.39 (-0.56%)
At close: Apr 15, 2025, 3:59 PM
68.94
0.19%
After-hours: Apr 15, 2025, 07:57 PM EDT
CVS Health Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 70.00 | 70.00 | 70.02 | 70.02 | 68.83 | 68.83 | 69.20 | 69.20 | -0.45% | 9,606,196 |
| Apr 11, 2025 | 69.00 | 69.00 | 69.99 | 69.99 | 68.00 | 68.00 | 69.51 | 69.51 | 0.78% | 12,537,410 |
| Apr 10, 2025 | 69.68 | 69.68 | 70.89 | 70.89 | 68.34 | 68.34 | 68.97 | 68.97 | -1.72% | 15,828,700 |
| Apr 9, 2025 | 66.44 | 66.44 | 71.22 | 71.22 | 66.38 | 66.38 | 70.18 | 70.18 | 3.77% | 17,725,028 |
| Apr 8, 2025 | 71.11 | 71.11 | 71.45 | 71.45 | 66.90 | 66.90 | 67.63 | 67.63 | 5.92% | 24,570,348 |
| Apr 7, 2025 | 62.00 | 62.00 | 64.75 | 64.75 | 60.33 | 60.33 | 63.85 | 63.85 | 0.30% | 13,158,542 |
| Apr 4, 2025 | 65.62 | 65.62 | 66.98 | 66.98 | 63.50 | 63.50 | 63.66 | 63.66 | -5.70% | 13,295,600 |
| Apr 3, 2025 | 65.97 | 65.97 | 69.18 | 69.18 | 65.59 | 65.59 | 67.51 | 67.51 | -0.82% | 12,204,243 |
| Apr 2, 2025 | 67.51 | 67.51 | 68.17 | 68.17 | 67.17 | 67.17 | 68.07 | 68.07 | 0.13% | 6,405,730 |
| Apr 1, 2025 | 67.84 | 67.84 | 68.14 | 68.14 | 67.09 | 67.09 | 67.98 | 67.98 | 0.34% | 8,641,500 |
| Mar 31, 2025 | 66.82 | 66.82 | 68.20 | 68.20 | 66.66 | 66.66 | 67.75 | 67.75 | 0.91% | 7,457,542 |
| Mar 28, 2025 | 67.70 | 67.70 | 67.91 | 67.91 | 66.52 | 66.52 | 67.14 | 67.14 | -0.67% | 6,582,262 |
| Mar 27, 2025 | 67.06 | 67.06 | 68.07 | 68.07 | 66.81 | 66.81 | 67.59 | 67.59 | 0.58% | 6,039,570 |
| Mar 26, 2025 | 66.83 | 66.83 | 67.47 | 67.47 | 66.63 | 66.63 | 67.20 | 67.20 | 1.08% | 6,992,800 |
| Mar 25, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 65.89 | 65.89 | 66.48 | 66.48 | -1.61% | 7,537,491 |
| Mar 24, 2025 | 67.57 | 67.57 | 68.50 | 68.50 | 67.25 | 67.25 | 67.57 | 67.57 | 0.78% | 11,329,600 |
| Mar 21, 2025 | 68.46 | 68.46 | 68.69 | 68.69 | 67.01 | 67.01 | 67.05 | 67.05 | -2.32% | 18,108,100 |
| Mar 20, 2025 | 67.93 | 67.93 | 68.87 | 68.87 | 67.62 | 67.62 | 68.64 | 68.64 | 1.07% | 7,205,600 |
| Mar 19, 2025 | 67.85 | 67.85 | 68.15 | 68.15 | 66.92 | 66.92 | 67.91 | 67.91 | 0.50% | 5,873,606 |
| Mar 18, 2025 | 66.65 | 66.65 | 68.10 | 68.10 | 66.33 | 66.33 | 67.57 | 67.57 | 1.38% | 11,776,044 |
| Mar 17, 2025 | 65.59 | 65.59 | 67.10 | 67.10 | 65.52 | 65.52 | 66.65 | 66.65 | 1.48% | 6,860,648 |
| Mar 14, 2025 | 66.35 | 66.35 | 67.25 | 67.25 | 65.46 | 65.46 | 65.68 | 65.68 | -0.11% | 9,004,080 |
| Mar 13, 2025 | 64.40 | 64.40 | 67.04 | 67.04 | 64.40 | 64.40 | 65.75 | 65.75 | 1.40% | 7,690,122 |
| Mar 12, 2025 | 64.74 | 64.74 | 66.33 | 66.33 | 64.44 | 64.44 | 64.84 | 64.84 | -0.22% | 10,330,757 |
| Mar 11, 2025 | 65.63 | 65.63 | 65.83 | 65.83 | 64.66 | 64.66 | 64.98 | 64.98 | -0.38% | 7,301,400 |
| Mar 10, 2025 | 65.68 | 65.68 | 66.98 | 66.98 | 65.02 | 65.02 | 65.23 | 65.23 | -1.66% | 8,341,000 |
| Mar 7, 2025 | 64.41 | 64.41 | 67.09 | 67.09 | 64.00 | 64.00 | 66.33 | 66.33 | 1.66% | 10,083,100 |
| Mar 6, 2025 | 65.80 | 65.80 | 66.10 | 66.10 | 64.49 | 64.49 | 65.25 | 65.25 | -1.06% | 5,966,212 |
| Mar 5, 2025 | 64.20 | 64.20 | 66.40 | 66.40 | 64.02 | 64.02 | 65.95 | 65.95 | 2.71% | 6,642,923 |
| Mar 4, 2025 | 64.33 | 64.33 | 65.41 | 65.41 | 64.02 | 64.02 | 64.21 | 64.21 | -1.06% | 7,218,100 |
| Mar 3, 2025 | 65.76 | 65.76 | 66.36 | 66.36 | 64.32 | 64.32 | 64.90 | 64.90 | -1.25% | 7,078,804 |
| Feb 28, 2025 | 64.28 | 64.28 | 65.90 | 65.90 | 64.20 | 64.20 | 65.72 | 65.72 | 1.92% | 10,476,200 |
| Feb 27, 2025 | 64.03 | 64.03 | 65.03 | 65.03 | 63.76 | 63.76 | 64.48 | 64.48 | 0.97% | 8,275,900 |
| Feb 26, 2025 | 63.60 | 63.60 | 64.06 | 64.06 | 62.59 | 62.59 | 63.86 | 63.86 | 0.31% | 6,558,598 |
| Feb 25, 2025 | 63.02 | 63.02 | 63.93 | 63.93 | 62.13 | 62.13 | 63.66 | 63.66 | 1.02% | 10,320,234 |
| Feb 24, 2025 | 63.58 | 63.58 | 64.10 | 64.10 | 62.60 | 62.60 | 63.02 | 63.02 | -0.72% | 8,158,000 |
| Feb 21, 2025 | 62.88 | 62.88 | 65.29 | 65.29 | 62.02 | 62.02 | 63.48 | 63.48 | -2.47% | 14,117,600 |
| Feb 20, 2025 | 66.25 | 66.25 | 66.31 | 66.31 | 64.99 | 64.99 | 65.09 | 65.09 | -1.97% | 8,453,837 |
| Feb 19, 2025 | 65.80 | 65.80 | 67.17 | 67.17 | 65.31 | 65.31 | 66.40 | 66.40 | 1.27% | 9,736,900 |
| Feb 18, 2025 | 64.85 | 64.85 | 66.89 | 66.89 | 64.51 | 64.51 | 65.57 | 65.57 | -0.39% | 10,141,600 |
| Feb 14, 2025 | 66.89 | 66.89 | 66.99 | 66.99 | 65.58 | 65.58 | 65.83 | 65.83 | -0.81% | 10,210,500 |
| Feb 13, 2025 | 63.86 | 63.86 | 67.34 | 67.34 | 63.56 | 63.56 | 66.37 | 66.37 | 4.98% | 20,989,143 |
| Feb 12, 2025 | 60.61 | 60.61 | 64.11 | 64.11 | 60.50 | 60.50 | 63.22 | 63.22 | 14.95% | 36,562,100 |
| Feb 11, 2025 | 54.56 | 54.56 | 55.94 | 55.94 | 54.06 | 54.06 | 55.00 | 55.00 | 1.31% | 12,665,542 |
| Feb 10, 2025 | 54.39 | 54.39 | 54.42 | 54.42 | 53.36 | 53.36 | 54.29 | 54.29 | 0.52% | 10,097,607 |
| Feb 7, 2025 | 54.54 | 54.54 | 54.81 | 54.81 | 53.90 | 53.90 | 54.01 | 54.01 | -0.42% | 5,911,537 |
| Feb 6, 2025 | 55.78 | 55.78 | 55.98 | 55.98 | 53.84 | 53.84 | 54.24 | 54.24 | -2.60% | 14,970,200 |
| Feb 5, 2025 | 56.39 | 56.39 | 56.41 | 56.41 | 55.26 | 55.26 | 55.69 | 55.69 | -1.17% | 7,641,533 |
| Feb 4, 2025 | 55.51 | 55.51 | 56.55 | 56.55 | 55.25 | 55.25 | 56.35 | 56.35 | 0.71% | 7,865,600 |
| Feb 3, 2025 | 56.08 | 56.08 | 56.67 | 56.67 | 55.25 | 55.25 | 55.95 | 55.95 | -0.94% | 8,638,400 |