5 DAY PERFORMANCE
-13.08%
1 MONTH PERFORMANCE
-9.37%
3 MONTH PERFORMANCE
-12.23%
6 MONTH PERFORMANCE
+20.98%
YEAR-TO-DATE PERFORMANCE
-9.09%
1 YEAR PERFORMANCE
+25.85%
CVS Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $75.39 | $72.00 (-4.5%) | $77.30 | $70.69 | 44.21 M | $91.37 B |
| 01/26/2026 | $83.25 | $83.87 (0.74%) | $84.00 | $82.50 | 9.27 M | $106.43 B |
| 01/23/2026 | $82.33 | $83.01 (0.83%) | $83.29 | $81.99 | 7.34 M | $105.34 B |
| 01/22/2026 | $80.99 | $82.68 (2.09%) | $82.68 | $80.76 | 6.42 M | $104.92 B |
| 01/21/2026 | $80.45 | $81.49 (1.29%) | $82.08 | $80.24 | 9.14 M | $103.41 B |
| 01/20/2026 | $78.34 | $80.09 (2.23%) | $80.50 | $77.60 | 10.38 M | $101.63 B |
| 01/16/2026 | $81.31 | $78.60 (-3.33%) | $81.56 | $78.47 | 9.60 M | $99.74 B |
| 01/15/2026 | $79.28 | $81.36 (2.62%) | $81.42 | $78.12 | 10.43 M | $103.25 B |
| 01/14/2026 | $80.86 | $79.33 (-1.89%) | $80.96 | $79.21 | 4.49 M | $100.67 B |
| 01/13/2026 | $80.36 | $80.68 (0.4%) | $81.05 | $80.04 | 8.10 M | $102.38 B |
| 01/12/2026 | $80.75 | $80.36 (-0.48%) | $80.95 | $78.98 | 7.40 M | $101.98 B |
| 01/09/2026 | $80.81 | $80.30 (-0.63%) | $81.16 | $79.29 | 7.97 M | $101.90 B |
| 01/08/2026 | $79.92 | $80.60 (0.85%) | $81.08 | $79.21 | 7.18 M | $102.28 B |
| 01/07/2026 | $80.96 | $79.79 (-1.45%) | $81.34 | $79.73 | 5.95 M | $101.25 B |
| 01/06/2026 | $80.35 | $80.70 (0.44%) | $81.76 | $79.36 | 10.64 M | $102.41 B |
| 01/05/2026 | $80.00 | $80.42 (0.53%) | $80.82 | $78.22 | 8.09 M | $102.05 B |
| 01/02/2026 | $79.28 | $80.13 (1.07%) | $80.79 | $78.61 | 5.43 M | $101.68 B |
| 12/31/2025 | $79.79 | $79.36 (-0.54%) | $79.85 | $79.32 | 3.11 M | $100.71 B |
| 12/30/2025 | $80.00 | $79.85 (-0.19%) | $80.24 | $79.60 | 3.41 M | $101.33 B |
| 12/29/2025 | $79.63 | $80.02 (0.49%) | $80.22 | $79.60 | 4.43 M | $101.55 B |
| 12/26/2025 | $79.02 | $79.61 (0.75%) | $79.69 | $79.02 | 3.24 M | $101.03 B |
| 12/24/2025 | $78.12 | $79.12 (1.28%) | $79.25 | $78.12 | 1.85 M | $100.40 B |
| 12/23/2025 | $78.30 | $78.04 (-0.33%) | $78.48 | $77.94 | 4.03 M | $99.03 B |
| 12/22/2025 | $77.67 | $78.36 (0.89%) | $78.74 | $77.02 | 5.70 M | $99.44 B |
| 12/19/2025 | $77.88 | $77.72 (-0.21%) | $78.95 | $77.40 | 12.11 M | $98.63 B |
| 12/18/2025 | $77.64 | $77.79 (0.19%) | $78.23 | $77.36 | 6.44 M | $98.72 B |
| 12/17/2025 | $78.50 | $77.88 (-0.79%) | $78.59 | $77.13 | 6.31 M | $98.83 B |
| 12/16/2025 | $79.65 | $78.29 (-1.71%) | $79.98 | $77.79 | 4.48 M | $99.35 B |
| 12/15/2025 | $79.75 | $79.69 (-0.08%) | $79.90 | $79.19 | 5.85 M | $101.13 B |
| 12/12/2025 | $81.00 | $79.42 (-1.95%) | $81.08 | $78.68 | 6.53 M | $100.78 B |
| 12/11/2025 | $78.99 | $80.83 (2.33%) | $80.89 | $78.27 | 11.07 M | $102.57 B |
| 12/10/2025 | $78.99 | $78.97 (-0.03%) | $79.69 | $78.15 | 14.87 M | $100.21 B |
| 12/09/2025 | $79.15 | $78.24 (-1.15%) | $80.50 | $78.21 | 12.60 M | $99.29 B |
| 12/08/2025 | $75.94 | $76.53 (0.78%) | $76.94 | $75.00 | 8.55 M | $97.12 B |
| 12/05/2025 | $76.73 | $75.63 (-1.43%) | $76.89 | $74.98 | 7.77 M | $95.97 B |
| 12/04/2025 | $75.12 | $76.75 (2.17%) | $76.79 | $74.14 | 8.87 M | $97.40 B |
| 12/03/2025 | $77.87 | $75.00 (-3.69%) | $77.88 | $75.00 | 8.16 M | $95.18 B |
| 12/02/2025 | $79.38 | $77.62 (-2.22%) | $79.43 | $77.19 | 7.70 M | $98.50 B |
| 12/01/2025 | $79.97 | $79.10 (-1.09%) | $81.06 | $78.99 | 6.75 M | $100.38 B |
| 11/28/2025 | $80.04 | $80.36 (0.4%) | $80.41 | $79.70 | 2.29 M | $101.98 B |
| 11/26/2025 | $78.79 | $79.86 (1.36%) | $80.60 | $78.29 | 7.98 M | $101.34 B |
| 11/25/2025 | $78.35 | $78.47 (0.15%) | $78.91 | $78.19 | 4.73 M | $99.58 B |
| 11/24/2025 | $78.76 | $77.90 (-1.09%) | $78.95 | $77.21 | 9.84 M | $98.86 B |
| 11/21/2025 | $76.54 | $78.03 (1.95%) | $78.26 | $76.23 | 6.49 M | $99.02 B |
| 11/20/2025 | $77.19 | $76.04 (-1.49%) | $77.50 | $75.95 | 5.26 M | $96.49 B |
| 11/19/2025 | $77.96 | $76.55 (-1.81%) | $78.17 | $76.30 | 7.37 M | $97.14 B |
| 11/18/2025 | $78.35 | $77.94 (-0.52%) | $78.44 | $77.33 | 6.25 M | $98.91 B |
| 11/17/2025 | $77.91 | $78.41 (0.64%) | $79.87 | $77.74 | 8.67 M | $99.50 B |
| 11/14/2025 | $79.39 | $77.81 (-1.99%) | $79.74 | $77.75 | 5.17 M | $98.74 B |
| 11/13/2025 | $79.23 | $79.24 (0.01%) | $79.99 | $78.52 | 7.26 M | $100.56 B |
| 11/12/2025 | $79.71 | $80.26 (0.69%) | $81.72 | $79.65 | 9.32 M | $101.85 B |
| 11/11/2025 | $78.00 | $79.87 (2.4%) | $79.90 | $77.66 | 5.93 M | $101.36 B |
| 11/10/2025 | $78.05 | $77.54 (-0.65%) | $79.58 | $76.50 | 6.91 M | $98.40 B |
| 11/07/2025 | $79.05 | $78.99 (-0.08%) | $79.44 | $78.29 | 4.31 M | $100.24 B |
| 11/06/2025 | $78.71 | $78.66 (-0.06%) | $79.86 | $78.54 | 5.81 M | $99.82 B |
| 11/05/2025 | $77.99 | $78.55 (0.72%) | $79.26 | $77.89 | 6.08 M | $99.68 B |
| 11/04/2025 | $78.44 | $78.08 (-0.46%) | $79.35 | $77.56 | 7.13 M | $99.08 B |
| 11/03/2025 | $78.06 | $78.44 (0.49%) | $78.78 | $77.43 | 8.24 M | $99.54 B |
| 10/31/2025 | $76.65 | $78.15 (1.96%) | $78.22 | $76.12 | 9.68 M | $99.17 B |
| 10/30/2025 | $76.08 | $76.69 (0.8%) | $79.00 | $75.92 | 14.12 M | $97.32 B |
| 10/29/2025 | $82.50 | $80.60 (-2.3%) | $85.15 | $80.33 | 14.78 M | $102.28 B |
| 10/28/2025 | $83.74 | $82.20 (-1.84%) | $83.74 | $81.61 | 9.85 M | $104.31 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.
