CVS Health Corporation
CVS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.03% | 7.03M |
| Aug 7, 2026 | $95.20 | $96.28 | $94.57 | $95.70 | -0.54% | 12.40M |
| Aug 6, 2026 | $100.98 | $101.00 | $96.10 | $96.22 | -2.93% | 10.58M |
| Aug 5, 2026 | $93.72 | $100.55 | $93.50 | $99.12 | -5.08% | 18.51M |
| Aug 4, 2026 | $105.00 | $105.00 | $103.27 | $104.42 | -0.90% | 7.23M |
| Aug 3, 2026 | $105.36 | $105.69 | $104.25 | $105.37 | +0.90% | 5.38M |
| Jul 31, 2026 | $105.49 | $105.77 | $104.31 | $104.43 | -0.75% | 7.08M |
| Jul 30, 2026 | $105.00 | $105.48 | $103.01 | $105.22 | -0.66% | 7.74M |
| Jul 29, 2026 | $110.00 | $110.00 | $105.84 | $105.92 | -3.13% | 7.72M |
| Jul 28, 2026 | $107.97 | $109.59 | $107.08 | $109.34 | +2.12% | 6.68M |
| Jul 27, 2026 | $107.41 | $107.88 | $105.36 | $107.07 | -0.62% | 7.86M |
| Jul 24, 2026 | $107.65 | $108.39 | $106.91 | $107.74 | +0.80% | 5.37M |
| Jul 23, 2026 | $107.27 | $107.55 | $106.00 | $106.89 | -1.10% | 5.82M |
| Jul 22, 2026 | $110.23 | $110.68 | $107.87 | $108.08 | -2.28% | 9.54M |
| Jul 21, 2026 | $107.84 | $110.62 | $107.30 | $110.60 | +2.78% | 9.86M |
| Jul 20, 2026 | $107.31 | $108.90 | $107.13 | $107.61 | +0.13% | 6.63M |
| Jul 17, 2026 | $107.36 | $108.97 | $106.61 | $107.47 | +0.91% | 6.61M |
| Jul 16, 2026 | $108.12 | $108.67 | $105.68 | $106.50 | +0.56% | 12.03M |
| Jul 15, 2026 | $105.54 | $107.94 | $103.56 | $105.91 | -0.25% | 6.94M |
| Jul 14, 2026 | $106.59 | $106.93 | $105.10 | $106.18 | +0.26% | 11.40M |
| Jul 13, 2026 | $105.00 | $106.40 | $104.62 | $105.90 | +1.68% | 7.26M |
| Jul 10, 2026 | $103.69 | $105.46 | $102.40 | $104.15 | +1.30% | 9.36M |
| Jul 9, 2026 | $104.77 | $105.15 | $102.34 | $102.81 | -1.59% | 8.47M |
| Jul 8, 2026 | $104.32 | $105.69 | $103.75 | $104.47 | +0.13% | 4.77M |
| Jul 7, 2026 | $103.65 | $104.52 | $102.40 | $104.33 | +2.20% | 4.97M |
| Jul 6, 2026 | $105.09 | $105.38 | $101.78 | $102.08 | -2.52% | 5.71M |
| Jul 2, 2026 | $104.58 | $105.23 | $103.22 | $104.72 | -0.09% | 5.52M |
| Jul 1, 2026 | $103.41 | $104.87 | $102.76 | $104.81 | +1.31% | 7.51M |
| Jun 30, 2026 | $104.07 | $104.67 | $102.69 | $103.45 | -0.13% | 5.62M |
| Jun 29, 2026 | $103.80 | $104.34 | $103.04 | $103.58 | -0.73% | 4.79M |
| Jun 26, 2026 | $104.86 | $106.15 | $103.55 | $104.34 | -0.31% | 9.69M |
| Jun 25, 2026 | $102.28 | $104.94 | $102.28 | $104.66 | +2.74% | 8.92M |
| Jun 24, 2026 | $101.87 | $102.41 | $99.81 | $101.87 | +0.30% | 8.49M |
| Jun 23, 2026 | $101.56 | $102.05 | $100.79 | $101.57 | +0.27% | 6.44M |
| Jun 22, 2026 | $99.79 | $103.12 | $99.00 | $101.30 | +3.03% | 9.81M |
| Jun 18, 2026 | $99.16 | $99.22 | $97.84 | $98.32 | -0.85% | 21.58M |
| Jun 17, 2026 | $100.31 | $100.77 | $98.56 | $99.16 | — | 6.08M |
