CVS Health Corp (CVS)

Historical Prices For CVS Health Corp (CVS)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	76.65	78.22	76.12	78.15	9,680,850	78.15
10/30/2025	76.08	79.00	75.92	76.69	14,121,863	76.69
10/29/2025	82.50	85.15	80.33	80.60	14,782,512	80.60
10/28/2025	83.74	83.74	81.61	82.20	9,847,272	82.20
10/27/2025	81.35	82.56	80.88	82.45	6,128,709	82.45
10/24/2025	81.52	82.16	81.08	81.93	5,642,486	81.93
10/23/2025	81.24	81.63	80.51	81.07	6,025,559	81.07
10/22/2025	82.96	83.03	81.74	82.01	6,360,107	81.34
10/21/2025	82.36	83.52	82.08	83.04	6,220,274	82.37
10/20/2025	82.46	82.63	81.52	82.48	5,703,347	81.81
10/17/2025	81.40	82.88	81.01	82.52	6,951,713	81.85
10/16/2025	80.73	81.91	80.63	81.37	7,567,655	80.71
10/15/2025	80.00	81.93	79.85	80.67	11,761,683	80.02
10/14/2025	78.31	79.94	77.75	79.66	12,539,658	79.01
10/13/2025	77.54	79.67	77.37	78.44	8,435,872	77.80
10/10/2025	78.16	78.99	77.38	77.90	8,331,064	77.27
10/09/2025	77.25	77.66	76.53	76.74	5,961,812	76.12
10/08/2025	77.35	77.92	75.63	76.93	5,062,508	76.31
10/07/2025	77.50	77.90	76.64	77.12	4,606,501	76.49
10/06/2025	77.14	77.69	76.58	76.84	5,894,738	76.22
10/03/2025	77.45	79.20	77.08	77.49	7,085,398	76.86
10/02/2025	76.35	77.76	76.27	77.45	4,905,686	76.82
10/01/2025	75.30	77.54	75.25	76.87	11,094,505	76.25
9/30/2025	75.23	75.83	73.83	75.39	7,294,191	74.78
9/29/2025	75.69	75.85	74.09	75.57	6,605,554	74.96
9/26/2025	74.93	75.95	74.53	75.77	4,915,472	75.16
9/25/2025	76.72	76.79	74.11	74.61	6,883,923	74.00
9/24/2025	76.67	77.34	76.04	76.38	6,859,860	75.76
9/23/2025	75.09	76.92	74.91	76.50	5,935,742	75.88
9/22/2025	74.32	75.77	73.80	75.13	7,227,343	74.52
9/19/2025	74.69	76.23	74.36	74.92	13,446,077	74.31
9/18/2025	73.49	74.45	73.18	74.42	5,324,732	73.82
9/17/2025	73.67	74.84	73.51	74.00	4,301,304	73.40
9/16/2025	73.45	73.73	72.39	73.48	6,581,542	72.88
9/15/2025	74.95	75.00	72.51	73.46	7,702,896	72.86
9/12/2025	74.42	75.55	74.42	74.98	6,400,842	74.37
9/11/2025	73.83	75.00	73.28	74.67	9,974,337	74.06
9/10/2025	72.07	74.00	71.96	73.97	11,451,555	73.37
9/09/2025	71.56	73.05	70.72	71.75	10,585,088	71.17
9/08/2025	73.83	73.99	69.60	70.26	13,324,075	69.69
9/05/2025	73.38	74.49	73.06	73.78	5,075,200	73.18
9/04/2025	73.42	73.91	72.91	73.69	4,994,913	73.09
9/03/2025	74.09	74.45	72.86	73.32	6,700,529	72.73
9/02/2025	72.98	74.53	72.88	74.09	8,987,140	73.49
8/29/2025	72.24	73.23	72.16	73.15	6,394,449	72.56
8/28/2025	71.97	72.30	71.11	72.14	5,194,930	71.56
8/27/2025	71.63	72.09	71.57	71.93	3,587,106	71.35
8/26/2025	71.25	71.79	71.06	71.55	5,332,979	70.97
8/25/2025	71.34	71.64	70.40	71.21	4,840,544	70.63
8/22/2025	71.82	72.30	71.10	71.30	6,983,594	70.72
8/21/2025	70.89	72.12	70.55	71.43	7,070,846	70.85
8/20/2025	71.01	71.36	70.65	70.82	4,983,411	70.25
8/19/2025	69.96	71.08	69.81	70.97	5,232,381	70.39
8/18/2025	70.28	71.05	69.40	70.17	9,244,585	69.60
8/15/2025	68.20	69.13	67.42	68.60	8,254,540	68.04
8/14/2025	66.61	67.16	66.24	66.73	5,871,590	66.19
8/13/2025	65.81	66.34	65.27	65.90	5,685,367	65.37
8/12/2025	64.76	65.70	64.32	65.51	4,866,238	64.98
8/11/2025	65.63	66.25	64.74	64.88	5,554,943	64.35
8/08/2025	63.54	65.62	63.30	65.54	6,461,685	65.01
8/07/2025	63.63	63.83	62.55	63.58	4,515,343	63.06
8/06/2025	63.13	63.90	62.52	63.52	5,291,493	63.00
8/05/2025	61.45	64.03	61.35	63.42	9,061,609	62.91
8/04/2025	62.02	62.44	61.42	61.45	7,864,430	60.95