CVS Health Corporation (CVS)
NYSE: CVS
· Real-Time Price · USD
70.94
0.77 (1.10%)
At close: Aug 19, 2025, 3:59 PM
70.82
-0.18%
After-hours: Aug 19, 2025, 08:00 PM EDT
CVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 69.96 | 71.08 | 69.81 | 70.97 | 70.97 | 1.14% | 5,199,280 |
| Aug 18, 2025 | 70.28 | 71.05 | 69.40 | 70.17 | 70.17 | 2.29% | 9,246,348 |
| Aug 15, 2025 | 68.20 | 69.13 | 67.42 | 68.60 | 68.60 | 2.80% | 8,252,531 |
| Aug 14, 2025 | 66.61 | 67.16 | 66.24 | 66.73 | 66.73 | 1.26% | 5,872,715 |
| Aug 13, 2025 | 65.81 | 66.34 | 65.27 | 65.90 | 65.90 | 0.60% | 5,686,300 |
| Aug 12, 2025 | 64.76 | 65.70 | 64.32 | 65.51 | 65.51 | 0.97% | 4,868,675 |
| Aug 11, 2025 | 65.63 | 66.25 | 64.74 | 64.88 | 64.88 | -1.01% | 5,556,335 |
| Aug 8, 2025 | 63.54 | 65.62 | 63.30 | 65.54 | 65.54 | 3.08% | 6,461,700 |
| Aug 7, 2025 | 63.63 | 63.83 | 62.55 | 63.58 | 63.58 | 0.09% | 4,515,500 |
| Aug 6, 2025 | 63.13 | 63.90 | 62.52 | 63.52 | 63.52 | 0.16% | 5,292,200 |
| Aug 5, 2025 | 61.45 | 64.03 | 61.35 | 63.42 | 63.42 | 3.21% | 9,061,900 |
| Aug 4, 2025 | 62.02 | 62.44 | 61.42 | 61.45 | 61.45 | -1.63% | 7,866,240 |
| Aug 1, 2025 | 62.32 | 62.70 | 61.19 | 62.47 | 62.47 | 0.60% | 11,382,008 |
| Jul 31, 2025 | 65.51 | 66.92 | 61.23 | 62.10 | 62.10 | -0.32% | 27,417,900 |
| Jul 30, 2025 | 61.70 | 62.88 | 61.00 | 62.30 | 62.30 | 3.83% | 15,343,835 |
| Jul 29, 2025 | 59.80 | 60.94 | 58.99 | 60.00 | 60.00 | 0.60% | 11,026,800 |
| Jul 28, 2025 | 60.56 | 61.13 | 59.35 | 59.64 | 59.64 | -1.75% | 8,953,600 |
| Jul 25, 2025 | 59.61 | 61.17 | 59.44 | 60.70 | 60.70 | 3.32% | 10,881,915 |
| Jul 24, 2025 | 61.65 | 61.65 | 58.50 | 58.75 | 58.75 | -5.01% | 12,438,604 |
| Jul 23, 2025 | 61.34 | 62.05 | 60.97 | 61.85 | 61.85 | 1.26% | 5,448,640 |