5 DAY PERFORMANCE
-0.26%
1 MONTH PERFORMANCE
+9.16%
3 MONTH PERFORMANCE
-1.19%
6 MONTH PERFORMANCE
+47.82%
YEAR-TO-DATE PERFORMANCE
+47.92%
1 YEAR PERFORMANCE
+9.52%
CVS Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $67.16 | $66.37 (-1.18%) | $67.41 | $66.07 | 7.57 M | $83.69 B |
| 06/24/2025 | $66.73 | $67.58 (1.27%) | $68.21 | $66.54 | 10.27 M | $85.22 B |
| 06/23/2025 | $66.37 | $66.81 (0.66%) | $67.12 | $65.87 | 6.85 M | $84.25 B |
| 06/20/2025 | $66.98 | $66.57 (-0.61%) | $67.50 | $66.54 | 11.83 M | $83.94 B |
| 06/18/2025 | $66.85 | $66.84 (-0.01%) | $67.51 | $66.49 | 5.21 M | $84.29 B |
| 06/17/2025 | $67.73 | $67.09 (-0.94%) | $68.60 | $66.67 | 6.09 M | $84.60 B |
| 06/16/2025 | $67.55 | $67.71 (0.24%) | $68.31 | $66.68 | 7.58 M | $85.38 B |
| 06/13/2025 | $66.17 | $67.46 (1.95%) | $67.77 | $66.10 | 7.56 M | $85.07 B |
| 06/12/2025 | $65.73 | $66.35 (0.94%) | $66.36 | $64.82 | 6.56 M | $83.67 B |
| 06/11/2025 | $64.27 | $65.72 (2.26%) | $65.75 | $64.11 | 7.42 M | $82.87 B |
| 06/10/2025 | $63.80 | $64.26 (0.72%) | $64.53 | $63.70 | 5.53 M | $81.03 B |
| 06/09/2025 | $63.79 | $63.86 (0.11%) | $64.31 | $63.55 | 3.68 M | $80.53 B |
| 06/06/2025 | $63.46 | $63.58 (0.19%) | $63.81 | $63.13 | 3.27 M | $80.17 B |
| 06/05/2025 | $63.87 | $63.08 (-1.24%) | $64.14 | $62.61 | 6.60 M | $79.54 B |
| 06/04/2025 | $63.65 | $63.57 (-0.13%) | $64.47 | $63.54 | 5.85 M | $80.16 B |
| 06/03/2025 | $63.49 | $63.59 (0.16%) | $64.02 | $62.85 | 6.45 M | $80.19 B |
| 06/02/2025 | $63.51 | $63.60 (0.14%) | $64.07 | $62.83 | 6.67 M | $80.20 B |
| 05/30/2025 | $62.91 | $64.04 (1.8%) | $64.57 | $62.18 | 13.31 M | $80.75 B |
| 05/29/2025 | $61.99 | $62.78 (1.27%) | $63.08 | $61.78 | 10.63 M | $79.17 B |
| 05/28/2025 | $62.00 | $62.45 (0.73%) | $63.37 | $61.75 | 9.16 M | $78.75 B |
| 05/27/2025 | $60.76 | $61.34 (0.95%) | $61.65 | $60.41 | 7.44 M | $77.35 B |
| 05/23/2025 | $60.62 | $60.83 (0.35%) | $60.88 | $59.66 | 8.14 M | $76.71 B |
| 05/22/2025 | $61.30 | $60.22 (-1.76%) | $61.47 | $59.91 | 10.04 M | $75.94 B |
| 05/21/2025 | $62.71 | $62.11 (-0.96%) | $63.24 | $62.04 | 6.20 M | $78.32 B |
| 05/20/2025 | $62.83 | $63.74 (1.45%) | $64.09 | $62.66 | 7.40 M | $80.38 B |
| 05/19/2025 | $62.53 | $62.78 (0.4%) | $63.18 | $62.18 | 7.83 M | $79.17 B |
| 05/16/2025 | $60.56 | $62.53 (3.25%) | $62.69 | $60.39 | 10.80 M | $78.85 B |
| 05/15/2025 | $59.98 | $60.47 (0.82%) | $60.48 | $58.35 | 11.22 M | $76.25 B |
| 05/14/2025 | $61.20 | $60.04 (-1.9%) | $61.71 | $59.82 | 13.07 M | $75.71 B |
| 05/13/2025 | $62.69 | $60.50 (-3.49%) | $62.81 | $60.30 | 19.17 M | $76.29 B |
| 05/12/2025 | $65.66 | $64.81 (-1.29%) | $66.47 | $63.05 | 20.52 M | $81.73 B |
| 05/09/2025 | $67.73 | $66.97 (-1.12%) | $67.76 | $66.81 | 6.36 M | $84.45 B |
| 05/08/2025 | $66.97 | $67.85 (1.31%) | $68.52 | $66.53 | 9.93 M | $85.56 B |
| 05/07/2025 | $66.31 | $66.78 (0.71%) | $67.16 | $65.84 | 9.28 M | $84.21 B |
| 05/06/2025 | $66.92 | $66.23 (-1.03%) | $67.29 | $65.91 | 6.99 M | $83.52 B |
| 05/05/2025 | $68.23 | $67.10 (-1.66%) | $68.28 | $66.91 | 10.65 M | $84.61 B |
| 05/02/2025 | $69.75 | $67.46 (-3.28%) | $70.30 | $67.03 | 14.31 M | $85.07 B |
| 05/01/2025 | $72.50 | $69.45 (-4.21%) | $72.51 | $69.27 | 20.88 M | $87.58 B |
| 04/30/2025 | $65.75 | $66.71 (1.46%) | $66.82 | $65.36 | 12.54 M | $84.12 B |
| 04/29/2025 | $64.88 | $65.03 (0.23%) | $65.41 | $64.42 | 9.31 M | $82.00 B |
| 04/28/2025 | $65.55 | $64.93 (-0.95%) | $66.15 | $64.20 | 7.70 M | $81.88 B |
| 04/25/2025 | $65.87 | $65.32 (-0.83%) | $65.99 | $64.93 | 5.02 M | $82.37 B |
| 04/24/2025 | $65.80 | $65.92 (0.18%) | $65.99 | $65.21 | 7.01 M | $83.13 B |
| 04/23/2025 | $65.52 | $65.57 (0.08%) | $66.43 | $64.83 | 10.83 M | $82.68 B |
| 04/22/2025 | $64.82 | $65.45 (0.97%) | $65.75 | $64.30 | 9.12 M | $82.53 B |
| 04/21/2025 | $67.30 | $65.17 (-3.16%) | $67.44 | $64.45 | 9.70 M | $82.18 B |
| 04/17/2025 | $65.42 | $67.29 (2.86%) | $67.83 | $64.00 | 16.06 M | $84.85 B |
| 04/16/2025 | $69.21 | $68.55 (-0.95%) | $69.81 | $68.20 | 6.90 M | $86.44 B |
| 04/15/2025 | $69.54 | $68.92 (-0.89%) | $69.71 | $68.48 | 11.11 M | $86.91 B |
| 04/14/2025 | $70.00 | $69.20 (-1.14%) | $70.02 | $68.83 | 12.13 M | $87.26 B |
| 04/11/2025 | $69.00 | $69.51 (0.74%) | $69.99 | $68.00 | 12.54 M | $87.65 B |
| 04/10/2025 | $69.68 | $68.97 (-1.02%) | $70.89 | $68.34 | 15.83 M | $86.97 B |
| 04/09/2025 | $66.44 | $70.18 (5.63%) | $71.22 | $66.38 | 17.73 M | $88.50 B |
| 04/08/2025 | $71.11 | $67.63 (-4.89%) | $71.45 | $66.90 | 24.57 M | $85.28 B |
| 04/07/2025 | $62.00 | $63.85 (2.98%) | $64.75 | $60.33 | 13.16 M | $80.51 B |
| 04/04/2025 | $65.62 | $63.66 (-2.99%) | $66.98 | $63.50 | 13.30 M | $80.28 B |
| 04/03/2025 | $65.97 | $67.51 (2.33%) | $69.18 | $65.59 | 12.20 M | $85.13 B |
| 04/02/2025 | $67.51 | $68.07 (0.83%) | $68.17 | $67.17 | 6.41 M | $85.84 B |
| 04/01/2025 | $67.84 | $67.98 (0.21%) | $68.14 | $67.09 | 8.64 M | $85.72 B |
| 03/31/2025 | $66.82 | $67.75 (1.39%) | $68.20 | $66.66 | 7.46 M | $85.43 B |
| 03/28/2025 | $67.70 | $67.14 (-0.83%) | $67.91 | $66.52 | 6.58 M | $84.66 B |
| 03/27/2025 | $67.06 | $67.59 (0.79%) | $68.07 | $66.81 | 6.04 M | $85.23 B |
| 03/26/2025 | $66.83 | $67.20 (0.55%) | $67.47 | $66.63 | 6.99 M | $84.74 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.
