NYSE : CVS
CVS Health Corporation — Price history
Healthcare · Healthcare Plans · United States
Last price 90.33 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 115.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CVS Health Corporation (CVS) closed at 88.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 90.23 | 90.62 | 87.88 | 88.51 | 9,698,583 | -1.93% |
| 2026-10-30 | 91.95 | 91.95 | 89.901 | 90.25 | 8,187,754 | -0.09% |
| 2026-10-29 | 91.85 | 91.9 | 89.55 | 90.33 | 10,231,903 | +0.42% |
| 2026-10-28 | 90.58 | 91.53 | 89.89 | 89.95 | 5,578,371 | -1.29% |
| 2026-10-27 | 92.52 | 93.065 | 90.95 | 91.13 | 4,589,666 | -1.51% |
| 2026-10-26 | 93.65 | 94.77 | 92.035 | 92.53 | 4,257,992 | -1.01% |
| 2026-10-23 | 94 | 94.4 | 93.215 | 93.47 | 4,601,858 | -1.07% |
| 2026-10-22 | 93.08 | 94.835 | 92.49 | 94.48 | 7,227,265 | +1.83% |
| 2026-10-21 | 95.26 | 95.26 | 93.42 | 93.45 | 6,528,909 | -1.37% |
| 2026-10-20 | 93.255 | 94.905 | 93.202 | 94.75 | 7,070,373 | +2.23% |
| 2026-10-19 | 91.6 | 92.74 | 91.03 | 92.68 | 5,377,342 | +0.35% |
| 2026-10-16 | 93.24 | 93.345 | 92.05 | 92.36 | 6,981,241 | -0.24% |
| 2026-10-15 | 91.78 | 92.64 | 91 | 92.58 | 14,268,269 | +2.42% |
| 2026-10-14 | 88.1 | 90.78 | 88.1 | 90.39 | 9,334,719 | +3.24% |
| 2026-10-13 | 89.2 | 89.89 | 86.125 | 87.55 | 10,479,218 | -0.22% |
| 2026-10-12 | 86.6 | 87.98 | 86.045 | 87.74 | 11,574,532 | +1.83% |
| 2026-10-09 | 85.9 | 88.86 | 85.8 | 86.16 | 11,652,362 | -1.87% |
| 2026-10-08 | 87.86 | 88.5 | 86.82 | 87.8 | 7,833,882 | -0.17% |
| 2026-10-07 | 87.05 | 89.93 | 87 | 87.95 | 8,468,977 | +1.76% |
| 2026-10-06 | 86.8 | 87.08 | 85.525 | 86.43 | 11,038,665 | -0.67% |
| 2026-10-05 | 86.69 | 87.51 | 86.332 | 87.01 | 12,009,985 | +0.64% |
| 2026-10-02 | 85.25 | 87.15 | 85.25 | 86.46 | 10,463,757 | +1.48% |
| 2026-10-01 | 85.48 | 86.26 | 84.23 | 85.2 | 6,560,508 | -0.57% |
| 2026-09-30 | 87.04 | 87.44 | 85.42 | 85.69 | 8,379,830 | -1.62% |
| 2026-09-29 | 87.2 | 87.56 | 86.36 | 87.1 | 7,152,450 | -0.85% |
| 2026-09-28 | 89.51 | 90.02 | 87.83 | 87.85 | 7,900,436 | -1.44% |
| 2026-09-25 | 85.35 | 89.35 | 84.7 | 89.13 | 15,768,142 | +4.80% |
| 2026-09-24 | 85.83 | 86.01 | 84.5 | 85.05 | 7,382,819 | -0.94% |
| 2026-09-23 | 86.7 | 86.98 | 85.67 | 85.86 | 7,315,533 | -1.42% |
| 2026-09-22 | 87.685 | 88.28 | 86.68 | 87.1 | 8,712,158 | -0.57% |
| 2026-09-21 | 88.73 | 88.91 | 87.19 | 87.6 | 10,137,932 | -1.40% |
| 2026-09-18 | 90.09 | 90.48 | 88.15 | 88.84 | 21,880,291 | -1.58% |
| 2026-09-17 | 92 | 92.137 | 90.165 | 90.27 | 7,434,654 | -1.58% |
| 2026-09-16 | 94.46 | 94.95 | 91.44 | 91.72 | 7,235,058 | -2.93% |
| 2026-09-15 | 95.74 | 95.75 | 93.84 | 94.49 | 5,002,424 | -1.11% |
| 2026-09-14 | 95.44 | 96.01 | 95.28 | 95.55 | 4,453,640 | +0.94% |
| 2026-09-11 | 95.78 | 96.41 | 93.91 | 94.66 | 4,380,268 | -0.66% |
| 2026-09-10 | 96.01 | 97.32 | 94.88 | 95.29 | 3,877,979 | -0.09% |
| 2026-09-09 | 97.39 | 97.98 | 92.79 | 95.38 | 6,112,458 | -0.72% |
| 2026-09-08 | 95.83 | 96.73 | 95.24 | 96.07 | 4,196,553 | -0.69% |
| 2026-09-04 | 96.59 | 97.69 | 96.285 | 96.74 | 4,499,060 | -0.47% |
| 2026-09-03 | 97.1 | 98.07 | 95.67 | 97.2 | 4,783,706 | -0.03% |
| 2026-09-02 | 97.82 | 98.5 | 96.9 | 97.23 | 5,403,775 | -0.38% |
| 2026-09-01 | 94.99 | 97.61 | 94.68 | 97.6 | 8,614,487 | +3.93% |
| 2026-08-31 | 93.22 | 94.37 | 92.85 | 93.91 | 10,676,760 | +0.91% |
| 2026-08-28 | 93.4 | 93.93 | 93.01 | 93.06 | 3,994,223 | +0.15% |
| 2026-08-27 | 93.6 | 94.15 | 92.85 | 92.92 | 4,330,313 | -1.48% |
| 2026-08-26 | 93.15 | 94.855 | 92.91 | 94.32 | 6,162,107 | +1.53% |
| 2026-08-25 | 94.11 | 94.11 | 92.71 | 92.9 | 4,102,481 | -1.29% |
| 2026-08-24 | 93.15 | 94.19 | 92.54 | 94.11 | 9,231,692 | +1.17% |
| 2026-08-21 | 94 | 94.39 | 92.35 | 93.02 | 5,592,453 | -0.67% |
| 2026-08-20 | 93.23 | 94.26 | 93.21 | 93.65 | 6,439,680 | +0.00% |
| 2026-08-19 | 95.41 | 95.91 | 93.26 | 93.65 | 6,351,620 | -1.33% |
| 2026-08-18 | 94.37 | 95.25 | 93.89 | 94.91 | 6,855,122 | +0.96% |
| 2026-08-17 | 96.29 | 96.5 | 93.74 | 94.01 | 7,298,832 | -3.24% |
| 2026-08-14 | 94.6 | 97.51 | 94.41 | 97.16 | 9,439,256 | +2.28% |
| 2026-08-13 | 95.44 | 96.12 | 94.485 | 94.99 | 6,493,249 | +0.29% |
| 2026-08-12 | 93.75 | 95.15 | 93.15 | 94.72 | 8,257,543 | +1.30% |
| 2026-08-11 | 95.47 | 96.36 | 93.01 | 93.5 | 8,122,813 | -2.27% |
| 2026-08-10 | 95.33 | 96.34 | 94.68 | 95.67 | 7,025,233 | -0.03% |
| 2026-08-07 | 95.2 | 96.28 | 94.57 | 95.7 | 12,403,394 | -0.54% |
| 2026-08-06 | 100.98 | 101 | 96.1 | 96.22 | 10,583,035 | -2.93% |
| 2026-08-05 | 93.72 | 100.55 | 93.5 | 99.12 | 18,514,644 | -5.08% |
| 2026-08-04 | 105 | 105 | 103.27 | 104.42 | 7,229,227 | -0.90% |
| 2026-08-03 | 105.36 | 105.69 | 104.25 | 105.37 | 5,377,252 | +0.90% |
| 2026-07-31 | 105.49 | 105.77 | 104.31 | 104.43 | 7,081,286 | -0.75% |
| 2026-07-30 | 105 | 105.48 | 103.01 | 105.22 | 7,738,249 | -0.66% |
| 2026-07-29 | 110 | 110 | 105.84 | 105.92 | 7,718,243 | -3.13% |
| 2026-07-28 | 107.97 | 109.59 | 107.08 | 109.34 | 6,682,269 | +2.12% |
| 2026-07-27 | 107.41 | 107.88 | 105.36 | 107.07 | 7,857,618 | -0.62% |
| 2026-07-24 | 107.65 | 108.39 | 106.91 | 107.74 | 5,370,540 | +0.80% |
| 2026-07-23 | 107.27 | 107.55 | 106 | 106.89 | 5,823,895 | -0.49% |
| 2026-07-22 | 110.23 | 110.68 | 107.87 | 108.08 | 9,536,251 | -2.28% |
| 2026-07-21 | 107.84 | 110.62 | 107.3 | 110.6 | 9,856,298 | +2.78% |
| 2026-07-20 | 107.31 | 108.9 | 107.13 | 107.61 | 6,628,846 | +0.13% |
| 2026-07-17 | 107.36 | 108.97 | 106.61 | 107.47 | 6,608,659 | +0.91% |
| 2026-07-16 | 108.12 | 108.67 | 105.68 | 106.5 | 12,025,143 | +0.56% |
| 2026-07-15 | 105.54 | 107.94 | 103.56 | 105.91 | 6,939,634 | -0.25% |
| 2026-07-14 | 106.59 | 106.93 | 105.1 | 106.18 | 11,396,143 | +0.26% |
| 2026-07-13 | 105 | 106.395 | 104.62 | 105.9 | 7,264,352 | +1.68% |
| 2026-07-10 | 103.69 | 105.46 | 102.4 | 104.15 | 9,356,258 | +1.30% |
| 2026-07-09 | 104.77 | 105.15 | 102.344 | 102.81 | 8,474,175 | -1.59% |
| 2026-07-08 | 104.32 | 105.69 | 103.75 | 104.47 | 4,766,555 | +0.13% |
| 2026-07-07 | 103.65 | 104.52 | 102.4 | 104.33 | 4,967,277 | +2.20% |
| 2026-07-06 | 105.09 | 105.38 | 101.78 | 102.08 | 5,709,882 | -2.52% |
| 2026-07-02 | 104.58 | 105.23 | 103.22 | 104.72 | 5,522,758 | -0.09% |
| 2026-07-01 | 103.41 | 104.87 | 102.755 | 104.81 | 7,508,400 | +1.31% |
| 2026-06-30 | 104.07 | 104.67 | 102.69 | 103.45 | 5,623,498 | -0.13% |
| 2026-06-29 | 103.8 | 104.335 | 103.04 | 103.58 | 4,788,389 | -0.73% |
| 2026-06-26 | 104.86 | 106.15 | 103.55 | 104.34 | 9,690,891 | -0.31% |
| 2026-06-25 | 102.28 | 104.94 | 102.28 | 104.66 | 8,920,355 | +2.74% |
| 2026-06-24 | 101.87 | 102.41 | 99.81 | 101.87 | 8,491,224 | +0.30% |
| 2026-06-23 | 101.56 | 102.05 | 100.785 | 101.57 | 6,435,317 | +0.27% |
| 2026-06-22 | 99.79 | 103.12 | 99 | 101.3 | 9,810,553 | +3.03% |
| 2026-06-18 | 99.16 | 99.215 | 97.84 | 98.32 | 21,578,828 | -0.85% |
| 2026-06-17 | 100.31 | 100.77 | 98.56 | 99.16 | 6,078,259 | -1.55% |
| 2026-06-16 | 100.725 | 101 | 98.752 | 100.72 | 5,058,168 | +0.04% |
| 2026-06-15 | 100.86 | 101.38 | 98.87 | 100.68 | 7,417,116 | -1.26% |
| 2026-06-12 | 100.89 | 102.77 | 100.009 | 101.96 | 11,178,446 | +1.47% |
| 2026-06-11 | 98.24 | 100.55 | 97.1 | 100.48 | 14,115,924 | +2.51% |
| 2026-06-10 | 97.76 | 98.61 | 96.13 | 98.02 | 8,732,714 | +0.99% |
| 2026-06-09 | 96.7 | 97.52 | 95.92 | 97.06 | 6,175,991 | -0.02% |
| 2026-06-08 | 95.95 | 97.27 | 94.89 | 97.08 | 6,082,306 | +1.20% |
| 2026-06-05 | 94.97 | 96.63 | 94.967 | 95.93 | 9,704,795 | +1.17% |
| 2026-06-04 | 93.55 | 94.87 | 93 | 94.82 | 12,339,777 | +3.78% |
| 2026-06-03 | 90.05 | 93.32 | 90 | 91.37 | 7,581,483 | +2.09% |
| 2026-06-02 | 90.55 | 91.195 | 89.42 | 89.5 | 5,652,045 | -1.24% |
| 2026-06-01 | 91.13 | 91.85 | 90.19 | 90.62 | 5,153,847 | -0.40% |
| 2026-05-29 | 92.67 | 93.58 | 90.57 | 90.98 | 9,729,968 | -2.14% |
| 2026-05-28 | 92.21 | 94.175 | 91.975 | 92.97 | 6,901,906 | +0.98% |
| 2026-05-27 | 90.99 | 92.09 | 90.65 | 92.07 | 5,403,371 | +1.48% |
| 2026-05-26 | 93.06 | 93.51 | 90.71 | 90.73 | 5,624,429 | -2.71% |
| 2026-05-22 | 93.29 | 94.15 | 93 | 93.26 | 4,838,610 | -0.06% |
| 2026-05-21 | 93.16 | 93.93 | 92.56 | 93.32 | 6,479,005 | +0.04% |
| 2026-05-20 | 95.18 | 96.37 | 93 | 93.28 | 7,886,210 | -0.96% |
| 2026-05-19 | 95.21 | 95.463 | 93.92 | 94.18 | 12,935,774 | -1.89% |
| 2026-05-18 | 95.7 | 96.45 | 94.88 | 95.99 | 7,208,687 | +0.10% |
| 2026-05-15 | 97.5 | 97.866 | 95.84 | 95.89 | 8,798,380 | -1.30% |
| 2026-05-14 | 98.32 | 98.43 | 96.58 | 97.15 | 9,299,641 | -0.98% |
| 2026-05-13 | 95.5 | 98.22 | 94.3 | 98.11 | 12,552,652 | +3.11% |