CVS Health Corporation
CVS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $90.23 | $90.62 | $87.88 | $88.51 | -1.93% | 9.70M |
| Oct 30, 2026 | $91.95 | $91.95 | $89.90 | $90.25 | -0.09% | 8.19M |
| Oct 29, 2026 | $91.85 | $91.90 | $89.55 | $90.33 | +0.42% | 10.23M |
| Oct 28, 2026 | $90.58 | $91.53 | $89.89 | $89.95 | -1.29% | 5.58M |
| Oct 27, 2026 | $92.52 | $93.07 | $90.95 | $91.13 | -1.51% | 4.59M |
| Oct 26, 2026 | $93.65 | $94.77 | $92.04 | $92.53 | -1.01% | 4.26M |
| Oct 23, 2026 | $94.00 | $94.40 | $93.22 | $93.47 | -1.07% | 4.60M |
| Oct 22, 2026 | $93.08 | $94.84 | $92.49 | $94.48 | +1.10% | 7.23M |
| Oct 21, 2026 | $95.26 | $95.26 | $93.42 | $93.45 | -1.37% | 6.53M |
| Oct 20, 2026 | $93.26 | $94.91 | $93.20 | $94.75 | +2.23% | 7.07M |
| Oct 19, 2026 | $91.60 | $92.74 | $91.03 | $92.68 | +0.35% | 5.38M |
| Oct 16, 2026 | $93.24 | $93.35 | $92.05 | $92.36 | -0.24% | 6.98M |
| Oct 15, 2026 | $91.78 | $92.64 | $91.00 | $92.58 | +2.42% | 14.27M |
| Oct 14, 2026 | $88.10 | $90.78 | $88.10 | $90.39 | +3.24% | 9.33M |
| Oct 13, 2026 | $89.20 | $89.89 | $86.13 | $87.55 | -0.22% | 10.48M |
| Oct 12, 2026 | $86.60 | $87.98 | $86.05 | $87.74 | +1.83% | 11.57M |
| Oct 9, 2026 | $85.90 | $88.86 | $85.80 | $86.16 | -1.87% | 11.65M |
| Oct 8, 2026 | $87.86 | $88.50 | $86.82 | $87.80 | -0.17% | 7.83M |
| Oct 7, 2026 | $87.05 | $89.93 | $87.00 | $87.95 | +1.76% | 8.47M |
| Oct 6, 2026 | $86.80 | $87.08 | $85.53 | $86.43 | -0.67% | 11.04M |
| Oct 5, 2026 | $86.69 | $87.51 | $86.33 | $87.01 | +0.64% | 12.01M |
| Oct 2, 2026 | $85.25 | $87.15 | $85.25 | $86.46 | +1.48% | 10.46M |
| Oct 1, 2026 | $85.48 | $86.26 | $84.23 | $85.20 | -0.57% | 6.56M |
| Sep 30, 2026 | $87.04 | $87.44 | $85.42 | $85.69 | -1.62% | 8.38M |
| Sep 29, 2026 | $87.20 | $87.56 | $86.36 | $87.10 | -0.85% | 7.15M |
| Sep 28, 2026 | $89.51 | $90.02 | $87.83 | $87.85 | -1.44% | 7.90M |
| Sep 25, 2026 | $85.35 | $89.35 | $84.70 | $89.13 | +4.80% | 15.77M |
| Sep 24, 2026 | $85.83 | $86.01 | $84.50 | $85.05 | -0.94% | 7.38M |
| Sep 23, 2026 | $86.70 | $86.98 | $85.67 | $85.86 | -1.42% | 7.32M |
| Sep 22, 2026 | $87.69 | $88.28 | $86.68 | $87.10 | -0.57% | 8.71M |
| Sep 21, 2026 | $88.73 | $88.91 | $87.19 | $87.60 | -1.40% | 10.14M |
| Sep 18, 2026 | $90.09 | $90.48 | $88.15 | $88.84 | -1.58% | 21.88M |
| Sep 17, 2026 | $92.00 | $92.14 | $90.17 | $90.27 | -1.58% | 7.43M |
| Sep 16, 2026 | $94.46 | $94.95 | $91.44 | $91.72 | -2.93% | 7.24M |
| Sep 15, 2026 | $95.74 | $95.75 | $93.84 | $94.49 | -1.11% | 5.00M |
| Sep 14, 2026 | $95.44 | $96.01 | $95.28 | $95.55 | +0.94% | 4.45M |
| Sep 11, 2026 | $95.78 | $96.41 | $93.91 | $94.66 | -0.66% | 4.38M |
| Sep 10, 2026 | $96.01 | $97.32 | $94.88 | $95.29 | -0.09% | 3.88M |
| Sep 9, 2026 | $97.39 | $97.98 | $92.79 | $95.38 | -0.72% | 6.11M |
| Sep 8, 2026 | $95.83 | $96.73 | $95.24 | $96.07 | -0.69% | 4.20M |
| Sep 4, 2026 | $96.59 | $97.69 | $96.29 | $96.74 | -0.47% | 4.50M |
| Sep 3, 2026 | $97.10 | $98.07 | $95.67 | $97.20 | -0.03% | 4.78M |
| Sep 2, 2026 | $97.82 | $98.50 | $96.90 | $97.23 | -0.38% | 5.40M |
| Sep 1, 2026 | $94.99 | $97.61 | $94.68 | $97.60 | +3.93% | 8.61M |
| Aug 31, 2026 | $93.22 | $94.37 | $92.85 | $93.91 | +0.91% | 10.68M |
| Aug 28, 2026 | $93.40 | $93.93 | $93.01 | $93.06 | +0.15% | 3.99M |
| Aug 27, 2026 | $93.60 | $94.15 | $92.85 | $92.92 | -1.48% | 4.33M |
| Aug 26, 2026 | $93.15 | $94.86 | $92.91 | $94.32 | +1.53% | 6.16M |
| Aug 25, 2026 | $94.11 | $94.11 | $92.71 | $92.90 | -1.29% | 4.10M |
| Aug 24, 2026 | $93.15 | $94.19 | $92.54 | $94.11 | +1.17% | 9.23M |
| Aug 21, 2026 | $94.00 | $94.39 | $92.35 | $93.02 | -0.67% | 5.59M |
| Aug 20, 2026 | $93.23 | $94.26 | $93.21 | $93.65 | 0.00% | 6.44M |
| Aug 19, 2026 | $95.41 | $95.91 | $93.26 | $93.65 | -1.33% | 6.35M |
| Aug 18, 2026 | $94.37 | $95.25 | $93.89 | $94.91 | +0.96% | 6.86M |
| Aug 17, 2026 | $96.29 | $96.50 | $93.74 | $94.01 | -3.24% | 7.30M |
| Aug 14, 2026 | $94.60 | $97.51 | $94.41 | $97.16 | +2.28% | 9.44M |
| Aug 13, 2026 | $95.44 | $96.12 | $94.49 | $94.99 | +0.29% | 6.49M |
| Aug 12, 2026 | $93.75 | $95.15 | $93.15 | $94.72 | +1.30% | 8.26M |
| Aug 11, 2026 | $95.47 | $96.36 | $93.01 | $93.50 | -2.27% | 8.12M |
| Aug 10, 2026 | $95.33 | $96.34 | $94.68 | $95.67 | — | 7.03M |
