CVS Health Corporation (CVS)
NYSE: CVS
· Real-Time Price · USD
77.49
0.04 (0.05%)
At close: Oct 03, 2025, 3:59 PM
77.59
0.13%
After-hours: Oct 03, 2025, 07:55 PM EDT
CVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 77.45 | 79.20 | 77.08 | 77.49 | 77.49 | 0.05% | 7,083,375 |
| Oct 2, 2025 | 76.35 | 77.76 | 76.27 | 77.45 | 77.45 | 0.75% | 4,905,815 |
| Oct 1, 2025 | 75.30 | 77.54 | 75.25 | 76.87 | 76.87 | 1.96% | 11,095,200 |
| Sep 30, 2025 | 75.23 | 75.83 | 73.83 | 75.39 | 75.39 | -0.24% | 7,294,212 |
| Sep 29, 2025 | 75.69 | 75.85 | 74.09 | 75.57 | 75.57 | -0.26% | 6,605,459 |
| Sep 26, 2025 | 74.94 | 75.95 | 74.53 | 75.77 | 75.77 | 1.55% | 4,900,774 |
| 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 |
Page 1 of 136