5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
-10.28%
3 MONTH PERFORMANCE
-1.95%
6 MONTH PERFORMANCE
+21.38%
YEAR-TO-DATE PERFORMANCE
+20.04%
1 YEAR PERFORMANCE
+42.75%
CVS Health Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $94.60 | $95.26 (0.7%) | $95.74 | $94.41 | 841.85 K | |
| 08/13/2026 | $95.44 | $94.99 (-0.47%) | $96.12 | $94.49 | 6.49 M | $121.21 B |
| 08/12/2026 | $93.75 | $94.72 (1.03%) | $95.15 | $93.15 | 8.26 M | $120.86 B |
| 08/11/2026 | $95.47 | $93.50 (-2.06%) | $96.36 | $93.01 | 8.12 M | $119.31 B |
| 08/10/2026 | $95.33 | $95.67 (0.36%) | $96.34 | $94.68 | 7.03 M | $122.07 B |
| 08/07/2026 | $95.20 | $95.70 (0.53%) | $96.28 | $94.57 | 12.40 M | $122.11 B |
| 08/06/2026 | $100.98 | $96.22 (-4.71%) | $101.00 | $96.10 | 10.58 M | $122.78 B |
| 08/05/2026 | $93.72 | $99.12 (5.76%) | $100.55 | $93.50 | 18.51 M | $126.48 B |
| 08/04/2026 | $105.00 | $104.42 (-0.55%) | $105.00 | $103.27 | 7.23 M | $133.24 B |
| 08/03/2026 | $105.36 | $105.37 (0.01%) | $105.69 | $104.25 | 5.38 M | $134.45 B |
| 07/31/2026 | $105.49 | $104.43 (-1%) | $105.77 | $104.31 | 7.08 M | $132.94 B |
| 07/30/2026 | $105.00 | $105.22 (0.21%) | $105.48 | $103.01 | 7.74 M | $133.95 B |
| 07/29/2026 | $110.00 | $105.92 (-3.71%) | $110.00 | $105.84 | 7.72 M | $134.84 B |
| 07/28/2026 | $107.97 | $109.34 (1.27%) | $109.59 | $107.08 | 6.68 M | $139.19 B |
| 07/27/2026 | $107.41 | $107.07 (-0.32%) | $107.88 | $105.36 | 7.86 M | $136.30 B |
| 07/24/2026 | $107.65 | $107.74 (0.08%) | $108.39 | $106.91 | 5.37 M | $137.15 B |
| 07/23/2026 | $107.27 | $106.89 (-0.35%) | $107.55 | $106.00 | 5.82 M | $136.07 B |
| 07/22/2026 | $110.23 | $108.08 (-1.95%) | $110.68 | $107.87 | 9.54 M | $137.59 B |
| 07/21/2026 | $107.84 | $110.60 (2.56%) | $110.62 | $107.30 | 9.86 M | $140.79 B |
| 07/20/2026 | $107.31 | $107.61 (0.28%) | $108.90 | $107.13 | 6.63 M | $136.99 B |
| 07/17/2026 | $107.36 | $107.47 (0.1%) | $108.97 | $106.61 | 6.61 M | $136.81 B |
| 07/16/2026 | $108.12 | $106.50 (-1.5%) | $108.67 | $105.68 | 12.03 M | $135.57 B |
| 07/15/2026 | $105.54 | $105.91 (0.35%) | $107.94 | $103.56 | 6.94 M | $134.82 B |
| 07/14/2026 | $106.59 | $106.18 (-0.38%) | $106.93 | $105.10 | 11.40 M | $135.17 B |
| 07/13/2026 | $105.00 | $105.90 (0.86%) | $106.40 | $104.62 | 7.26 M | $134.81 B |
| 07/10/2026 | $103.69 | $104.15 (0.44%) | $105.46 | $102.40 | 9.36 M | $132.58 B |
| 07/09/2026 | $104.77 | $102.81 (-1.87%) | $105.15 | $102.34 | 8.47 M | $130.88 B |
| 07/08/2026 | $104.32 | $104.47 (0.14%) | $105.69 | $103.75 | 4.77 M | $132.99 B |
| 07/07/2026 | $103.65 | $104.33 (0.66%) | $104.52 | $102.40 | 4.97 M | $132.81 B |
| 07/06/2026 | $105.09 | $102.08 (-2.86%) | $105.38 | $101.78 | 5.71 M | $129.95 B |
| 07/02/2026 | $104.58 | $104.72 (0.13%) | $105.23 | $103.22 | 5.52 M | $133.31 B |
| 07/01/2026 | $103.41 | $104.81 (1.35%) | $104.87 | $102.76 | 7.51 M | $133.42 B |
| 06/30/2026 | $104.07 | $103.45 (-0.6%) | $104.67 | $102.69 | 5.62 M | $131.69 B |
| 06/29/2026 | $103.80 | $103.58 (-0.21%) | $104.34 | $103.04 | 4.79 M | $131.86 B |
| 06/26/2026 | $104.86 | $104.34 (-0.5%) | $106.15 | $103.55 | 9.69 M | $132.82 B |
| 06/25/2026 | $102.28 | $104.66 (2.33%) | $104.94 | $102.28 | 8.92 M | $133.23 B |
| 06/24/2026 | $101.87 | $101.87 (0%) | $102.41 | $99.81 | 8.49 M | $129.68 B |
| 06/23/2026 | $101.56 | $101.57 (0.01%) | $102.05 | $100.79 | 6.44 M | $129.30 B |
| 06/22/2026 | $99.79 | $101.30 (1.51%) | $103.12 | $99.00 | 9.81 M | $128.95 B |
| 06/18/2026 | $99.16 | $98.32 (-0.85%) | $99.22 | $97.84 | 21.58 M | $125.16 B |
| 06/17/2026 | $100.31 | $99.16 (-1.15%) | $100.77 | $98.56 | 6.08 M | $126.23 B |
| 06/16/2026 | $100.73 | $100.72 (-0.01%) | $101.00 | $98.75 | 5.06 M | $128.22 B |
| 06/15/2026 | $100.86 | $100.68 (-0.18%) | $101.38 | $98.87 | 7.42 M | $128.17 B |
| 06/12/2026 | $100.89 | $101.96 (1.06%) | $102.77 | $100.01 | 11.18 M | $129.80 B |
| 06/11/2026 | $98.24 | $100.48 (2.28%) | $100.55 | $97.10 | 14.12 M | $127.91 B |
| 06/10/2026 | $97.76 | $98.02 (0.27%) | $98.61 | $96.13 | 8.73 M | $124.78 B |
| 06/09/2026 | $96.70 | $97.06 (0.37%) | $97.52 | $95.92 | 6.18 M | $123.56 B |
| 06/08/2026 | $95.95 | $97.08 (1.18%) | $97.27 | $94.89 | 6.08 M | $123.58 B |
| 06/05/2026 | $94.97 | $95.93 (1.01%) | $96.63 | $94.97 | 9.70 M | $122.12 B |
| 06/04/2026 | $93.55 | $94.82 (1.36%) | $94.87 | $93.00 | 12.34 M | $120.71 B |
| 06/03/2026 | $90.05 | $91.37 (1.47%) | $93.32 | $90.00 | 7.58 M | $116.31 B |
| 06/02/2026 | $90.55 | $89.50 (-1.16%) | $91.20 | $89.42 | 5.65 M | $113.93 B |
| 06/01/2026 | $91.13 | $90.62 (-0.56%) | $91.85 | $90.19 | 5.15 M | $115.36 B |
| 05/29/2026 | $92.67 | $90.98 (-1.82%) | $93.58 | $90.57 | 9.73 M | $115.82 B |
| 05/28/2026 | $92.21 | $92.97 (0.82%) | $94.18 | $91.98 | 6.90 M | $118.35 B |
| 05/27/2026 | $90.99 | $92.07 (1.19%) | $92.09 | $90.65 | 5.40 M | $117.21 B |
| 05/26/2026 | $93.06 | $90.73 (-2.5%) | $93.51 | $90.71 | 5.62 M | $115.50 B |
| 05/22/2026 | $93.29 | $93.26 (-0.03%) | $94.15 | $93.00 | 4.84 M | $118.72 B |
| 05/21/2026 | $93.16 | $93.32 (0.17%) | $93.93 | $92.56 | 6.48 M | $118.80 B |
| 05/20/2026 | $95.18 | $93.28 (-2%) | $96.37 | $93.00 | 7.89 M | $118.75 B |
| 05/19/2026 | $95.21 | $94.18 (-1.08%) | $95.46 | $93.92 | 12.94 M | $119.89 B |
| 05/18/2026 | $95.70 | $95.99 (0.3%) | $96.45 | $94.88 | 7.21 M | $122.20 B |
| 05/15/2026 | $97.50 | $95.89 (-1.65%) | $97.87 | $95.84 | 8.80 M | $122.07 B |
| 05/14/2026 | $98.32 | $97.15 (-1.19%) | $98.43 | $96.58 | 9.30 M | $123.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
