CVS Health Corp (CVS)

Historical Prices For CVS Health Corp (CVS)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	65.51	66.92	61.23	62.10	27,415,344	62.10
7/30/2025	61.70	62.88	61.00	62.30	15,335,604	62.30
7/29/2025	59.80	60.94	58.99	60.00	11,026,512	60.00
7/28/2025	60.56	61.13	59.35	59.64	8,953,060	59.64
7/25/2025	59.61	61.17	59.44	60.70	10,881,940	60.70
7/24/2025	61.65	61.65	58.50	58.75	12,434,879	58.75
7/23/2025	61.34	62.05	60.97	61.85	5,446,389	61.85
7/22/2025	61.09	62.20	60.86	61.08	6,685,221	61.08
7/21/2025	62.55	62.55	61.52	61.64	7,018,889	60.98
7/18/2025	63.35	63.44	61.50	61.96	8,612,067	61.29
7/17/2025	63.25	63.88	62.48	63.30	7,351,825	62.62
7/16/2025	64.00	64.71	63.73	63.80	5,829,258	63.11
7/15/2025	64.48	64.67	63.28	63.94	5,955,541	63.25
7/14/2025	64.75	64.77	64.06	64.36	6,864,453	63.67
7/11/2025	65.10	65.24	64.21	64.78	7,022,499	64.08
7/10/2025	66.88	66.88	65.36	65.62	6,327,506	64.91
7/09/2025	67.01	67.17	65.58	66.66	6,332,162	65.94
7/08/2025	66.77	67.40	66.64	66.94	4,278,046	66.22
7/07/2025	67.20	67.43	65.95	66.68	6,419,013	65.96
7/03/2025	66.92	67.78	66.63	67.43	3,770,990	66.70
7/02/2025	68.89	69.11	66.54	66.60	10,818,460	65.88
7/01/2025	68.77	70.23	68.75	69.58	5,671,867	68.83
6/30/2025	68.68	69.17	68.25	68.98	6,047,215	68.24
6/27/2025	67.99	68.82	67.87	68.49	5,937,357	67.75
6/26/2025	66.80	68.54	66.72	68.14	8,103,863	67.40
6/25/2025	67.16	67.41	66.07	66.37	7,573,553	65.65
6/24/2025	66.73	68.21	66.53	67.58	10,270,459	66.85
6/23/2025	66.37	67.12	65.87	66.81	6,845,320	66.09
6/20/2025	66.98	67.50	66.54	66.57	11,829,887	65.85
6/18/2025	66.85	67.51	66.48	66.84	5,209,822	66.12
6/17/2025	67.73	68.60	66.67	67.09	6,105,535	66.37
6/16/2025	67.55	68.31	66.68	67.71	7,578,026	66.98
6/13/2025	66.17	67.77	66.10	67.46	7,562,263	66.73
6/12/2025	65.73	66.36	64.82	66.35	6,562,420	65.63
6/11/2025	64.27	65.75	64.11	65.72	7,422,418	65.01
6/10/2025	63.80	64.53	63.70	64.26	5,529,553	63.57
6/09/2025	63.79	64.31	63.55	63.86	3,683,326	63.17
6/06/2025	63.46	63.81	63.13	63.58	3,265,798	62.89
6/05/2025	63.87	64.14	62.60	63.08	6,600,573	62.40
6/04/2025	63.65	64.47	63.54	63.57	5,852,613	62.88
6/03/2025	63.49	64.02	62.85	63.59	6,453,659	62.90
6/02/2025	63.51	64.07	62.83	63.60	6,674,805	62.91
5/30/2025	62.91	64.57	62.18	64.04	13,320,214	63.35
5/29/2025	61.99	63.08	61.78	62.78	10,633,077	62.10
5/28/2025	62.00	63.37	61.75	62.45	9,152,984	61.78
5/27/2025	60.76	61.65	60.41	61.34	7,439,605	60.68
5/23/2025	60.62	60.88	59.66	60.83	8,151,019	60.17
5/22/2025	61.30	61.47	59.91	60.22	10,092,679	59.57
5/21/2025	62.71	63.24	62.04	62.11	6,192,936	61.44
5/20/2025	62.83	64.09	62.66	63.74	7,418,084	63.05
5/19/2025	62.53	63.18	62.18	62.78	7,831,514	62.10
5/16/2025	60.56	62.69	60.39	62.53	10,800,125	61.86
5/15/2025	59.98	60.48	58.35	60.47	11,220,612	59.82
5/14/2025	61.20	61.71	59.82	60.04	13,046,871	59.39
5/13/2025	62.69	62.81	60.30	60.50	19,161,488	59.85
5/12/2025	65.66	66.47	63.05	64.81	20,516,622	64.11
5/09/2025	67.73	67.76	66.81	66.97	6,357,688	66.25
5/08/2025	66.97	68.52	66.53	67.85	9,927,165	67.12
5/07/2025	66.31	67.16	65.84	66.78	9,279,743	66.06
5/06/2025	66.92	67.29	65.91	66.23	6,986,283	65.52
5/05/2025	68.23	68.28	66.91	67.10	10,652,838	66.38
5/02/2025	69.75	70.30	67.03	67.46	14,304,964	66.73
5/01/2025	72.50	72.51	69.27	69.45	20,879,504	68.70