CVS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.55% | 6.08M |
| Jun 16, 2026 | $100.73 | $101.00 | $98.75 | $100.72 | +0.04% | 5.06M |
| Jun 15, 2026 | $100.86 | $101.38 | $98.87 | $100.68 | -1.26% | 7.42M |
| Jun 12, 2026 | $100.89 | $102.77 | $100.01 | $101.96 | +1.47% | 11.18M |
| Jun 11, 2026 | $98.24 | $100.55 | $97.10 | $100.48 | +2.51% | 14.12M |
| Jun 10, 2026 | $97.76 | $98.61 | $96.13 | $98.02 | +0.99% | 8.73M |
| Jun 9, 2026 | $96.70 | $97.52 | $95.92 | $97.06 | -0.02% | 6.18M |
| Jun 8, 2026 | $95.95 | $97.27 | $94.89 | $97.08 | +1.20% | 6.08M |
| Jun 5, 2026 | $94.97 | $96.63 | $94.97 | $95.93 | +1.17% | 9.70M |
| Jun 4, 2026 | $93.55 | $94.87 | $93.00 | $94.82 | +3.78% | 12.34M |
| Jun 3, 2026 | $90.05 | $93.32 | $90.00 | $91.37 | +2.09% | 7.58M |
| Jun 2, 2026 | $90.55 | $91.20 | $89.42 | $89.50 | -1.24% | 5.65M |
| Jun 1, 2026 | $91.13 | $91.85 | $90.19 | $90.62 | -0.40% | 5.15M |
| May 29, 2026 | $92.67 | $93.58 | $90.57 | $90.98 | -2.14% | 9.73M |
| May 28, 2026 | $92.21 | $94.18 | $91.98 | $92.97 | +0.98% | 6.90M |
| May 27, 2026 | $90.99 | $92.09 | $90.65 | $92.07 | +1.48% | 5.40M |
| May 26, 2026 | $93.06 | $93.51 | $90.71 | $90.73 | -2.71% | 5.62M |
| May 22, 2026 | $93.29 | $94.15 | $93.00 | $93.26 | -0.06% | 4.84M |
| May 21, 2026 | $93.16 | $93.93 | $92.56 | $93.32 | +0.04% | 6.48M |
| May 20, 2026 | $95.18 | $96.37 | $93.00 | $93.28 | -0.96% | 7.89M |
| May 19, 2026 | $95.21 | $95.46 | $93.92 | $94.18 | -1.89% | 12.94M |
| May 18, 2026 | $95.70 | $96.45 | $94.88 | $95.99 | +0.10% | 7.21M |
| May 15, 2026 | $97.50 | $97.87 | $95.84 | $95.89 | -1.30% | 8.80M |
| May 14, 2026 | $98.32 | $98.43 | $96.58 | $97.15 | -0.98% | 9.30M |
| May 13, 2026 | $95.50 | $98.22 | $94.30 | $98.11 | +3.11% | 12.55M |
| May 12, 2026 | $92.22 | $95.36 | $91.50 | $95.15 | +3.18% | 12.80M |
| May 11, 2026 | $91.16 | $92.77 | $90.63 | $92.22 | +1.84% | 12.02M |
| May 8, 2026 | $88.00 | $90.89 | $87.36 | $90.55 | — | 11.16M |
