CVS Health Corporation$100.05HD · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $340.23 | $350.86 | $339.35 | $348.24 | +2.42% | 4.28M |
| Aug 3, 2026 | $339.80 | $343.64 | $333.72 | $340.02 | +2.43% | 2.91M |
| Jul 31, 2026 | $332.44 | $334.00 | $328.80 | $331.96 | -0.42% | 4.96M |
| Jul 30, 2026 | $334.99 | $335.69 | $330.25 | $333.35 | -1.45% | 6.28M |
| Jul 29, 2026 | $340.38 | $345.27 | $336.96 | $338.27 | -1.80% | 4.03M |
| Jul 28, 2026 | $342.64 | $349.43 | $342.60 | $344.47 | +2.49% | 4.31M |
| Jul 27, 2026 | $339.39 | $341.89 | $335.35 | $336.09 | +0.93% | 3.62M |
| Jul 24, 2026 | $325.07 | $333.46 | $323.23 | $332.98 | +2.55% | 3.87M |
| Jul 23, 2026 | $325.30 | $328.23 | $323.05 | $324.71 | -2.03% | 4.52M |
| Jul 22, 2026 | $333.53 | $336.56 | $330.71 | $331.45 | -0.05% | 2.91M |
| Jul 21, 2026 | $331.30 | $333.00 | $327.00 | $331.60 | -0.43% | 3.11M |
| Jul 20, 2026 | $339.97 | $340.20 | $331.41 | $333.04 | -1.72% | 4.13M |
| Jul 17, 2026 | $348.93 | $353.98 | $338.09 | $338.87 | -2.63% | 4.43M |
| Jul 16, 2026 | $341.55 | $350.81 | $340.64 | $348.02 | +1.93% | 3.81M |
| Jul 15, 2026 | $338.99 | $346.25 | $337.26 | $341.44 | +1.10% | 3.95M |
| Jul 14, 2026 | $339.52 | $341.75 | $336.57 | $337.74 | +0.19% | 2.81M |
| Jul 13, 2026 | $344.00 | $345.11 | $335.43 | $337.11 | -1.80% | 3.65M |
| Jul 10, 2026 | $339.55 | $344.40 | $337.90 | $343.30 | +1.35% | 2.75M |
| Jul 9, 2026 | $337.76 | $340.73 | $335.61 | $338.73 | +0.75% | 2.78M |
| Jul 8, 2026 | $337.99 | $337.99 | $330.66 | $336.21 | -2.61% | 4.19M |
| Jul 7, 2026 | $355.06 | $355.42 | $344.48 | $345.21 | -1.55% | 3.59M |
| Jul 6, 2026 | $357.82 | $358.85 | $345.80 | $350.65 | -2.03% | 4.46M |
| Jul 2, 2026 | $352.84 | $358.19 | $347.65 | $357.90 | +2.01% | 3.12M |
| Jul 1, 2026 | $353.98 | $357.12 | $350.84 | $350.84 | -0.52% | 4.04M |
| Jun 30, 2026 | $350.69 | $353.50 | $347.30 | $352.68 | +0.53% | 4.58M |
| Jun 29, 2026 | $348.86 | $351.35 | $345.54 | $350.81 | +0.56% | 5.79M |
| Jun 26, 2026 | $347.90 | $350.50 | $345.85 | $348.86 | +1.12% | 7.77M |
| Jun 25, 2026 | $342.25 | $348.64 | $341.82 | $345.00 | +0.62% | 6.98M |
| Jun 24, 2026 | $329.12 | $342.96 | $327.71 | $342.86 | +5.67% | 6.39M |
| Jun 23, 2026 | $323.87 | $329.02 | $321.70 | $324.45 | -0.66% | 4.79M |
| Jun 22, 2026 | $330.00 | $331.73 | $326.34 | $326.62 | -2.29% | 4.71M |
| Jun 18, 2026 | $331.70 | $338.02 | $330.90 | $334.28 | +2.08% | 10.60M |
| Jun 17, 2026 | $336.01 | $341.15 | $326.17 | $327.48 | -2.85% | 6.09M |
| Jun 16, 2026 | $331.91 | $338.27 | $329.75 | $337.09 | +2.20% | 5.13M |
| Jun 15, 2026 | $333.76 | $338.00 | $329.54 | $329.82 | +0.44% | 4.69M |
| Jun 12, 2026 | $328.50 | $331.02 | $325.29 | $328.39 | +0.73% | 3.65M |
| Jun 11, 2026 | $322.29 | $327.03 | $318.55 | $326.01 | +2.22% | 4.66M |
| Jun 10, 2026 | $323.27 | $324.00 | $318.80 | $318.92 | -0.75% | 4.82M |
| Jun 9, 2026 | $311.35 | $322.89 | $310.27 | $321.33 | +3.75% | 4.88M |
| Jun 8, 2026 | $308.88 | $313.77 | $307.07 | $309.71 | -0.34% | 4.38M |
| Jun 5, 2026 | $310.83 | $314.05 | $308.63 | $310.78 | +0.27% | 3.95M |
| Jun 4, 2026 | $317.83 | $320.75 | $308.11 | $309.95 | -0.96% | 4.56M |
| Jun 3, 2026 | $307.94 | $313.52 | $307.12 | $312.97 | +0.47% | 4.33M |
| Jun 2, 2026 | $309.98 | $312.20 | $308.57 | $311.52 | +0.27% | 4.31M |
| Jun 1, 2026 | $315.13 | $315.89 | $307.69 | $310.69 | -2.03% | 4.54M |
| May 29, 2026 | $320.48 | $322.10 | $317.00 | $317.14 | -1.27% | 6.97M |
| May 28, 2026 | $317.45 | $321.88 | $315.16 | $321.21 | +1.06% | 6.82M |
| May 27, 2026 | $314.75 | $321.00 | $314.51 | $317.85 | +2.35% | 5.99M |
| May 26, 2026 | $315.06 | $316.79 | $308.96 | $310.54 | -0.81% | 6.98M |
| May 22, 2026 | $314.50 | $314.96 | $311.46 | $313.07 | -0.23% | 2.97M |
| May 21, 2026 | $306.36 | $313.99 | $304.38 | $313.78 | +1.03% | 4.52M |
| May 20, 2026 | $301.06 | $311.01 | $296.67 | $310.58 | +2.69% | 5.81M |
| May 19, 2026 | $291.87 | $303.19 | $289.10 | $302.44 | +0.88% | 8.69M |
| May 18, 2026 | $299.25 | $303.78 | $297.30 | $299.81 | +0.77% | 6.37M |
| May 15, 2026 | $300.31 | $302.93 | $296.88 | $297.51 | -2.25% | 6.12M |
| May 14, 2026 | $305.06 | $305.98 | $301.42 | $304.35 | +0.59% | 5.07M |
| May 13, 2026 | $307.61 | $307.69 | $299.27 | $302.55 | -2.55% | 6.31M |
| May 12, 2026 | $313.23 | $314.78 | $309.11 | $310.46 | -0.30% | 4.23M |
| May 11, 2026 | $316.50 | $317.12 | $309.71 | $311.40 | -1.91% | 4.34M |
| May 8, 2026 | $322.68 | $324.00 | $316.80 | $317.45 | — | 5.00M |
