5 DAY PERFORMANCE
-0.74%
1 MONTH PERFORMANCE
-25.25%
3 MONTH PERFORMANCE
-29.05%
6 MONTH PERFORMANCE
-23.23%
YEAR-TO-DATE PERFORMANCE
-1.63%
1 YEAR PERFORMANCE
-45.38%
CVS Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $45.11 | $44.16 (-2.11%) | $45.36 | $44.11 | 3.95 M | $55.69 B |
| 12/31/2024 | $43.84 | $44.89 (2.4%) | $45.03 | $43.72 | 11.59 M | $56.52 B |
| 12/30/2024 | $44.24 | $43.94 (-0.68%) | $44.43 | $43.65 | 12.15 M | $55.32 B |
| 12/27/2024 | $44.70 | $44.49 (-0.47%) | $45.06 | $44.24 | 10.56 M | $56.01 B |
| 12/26/2024 | $44.14 | $44.92 (1.77%) | $45.69 | $44.01 | 11.34 M | $56.55 B |
| 12/24/2024 | $44.00 | $44.25 (0.57%) | $44.25 | $43.73 | 5.92 M | $55.71 B |
| 12/23/2024 | $44.35 | $44.14 (-0.47%) | $44.38 | $43.56 | 16.41 M | $55.57 B |
| 12/20/2024 | $43.72 | $44.36 (1.46%) | $44.77 | $43.68 | 21.45 M | $55.85 B |
| 12/19/2024 | $44.29 | $43.78 (-1.15%) | $45.29 | $43.60 | 26.01 M | $55.12 B |
| 12/18/2024 | $44.80 | $45.28 (1.07%) | $46.62 | $44.59 | 26.20 M | $57.01 B |
| 12/17/2024 | $45.97 | $44.04 (-4.2%) | $46.29 | $43.93 | 29.44 M | $55.45 B |
| 12/16/2024 | $49.01 | $46.60 (-4.92%) | $49.12 | $46.38 | 20.78 M | $58.67 B |
| 12/13/2024 | $49.14 | $49.37 (0.47%) | $49.94 | $48.01 | 17.65 M | $62.16 B |
| 12/12/2024 | $51.50 | $49.58 (-3.73%) | $52.17 | $49.47 | 22.51 M | $62.42 B |
| 12/11/2024 | $54.50 | $51.76 (-5.03%) | $54.84 | $51.73 | 17.93 M | $65.17 B |
| 12/10/2024 | $56.00 | $55.15 (-1.52%) | $56.00 | $54.48 | 12.69 M | $69.43 B |
| 12/09/2024 | $55.13 | $56.07 (1.71%) | $56.27 | $54.95 | 11.54 M | $70.59 B |
| 12/06/2024 | $57.00 | $55.29 (-3%) | $57.15 | $55.24 | 9.64 M | $69.61 B |
| 12/05/2024 | $58.14 | $56.86 (-2.2%) | $58.28 | $56.47 | 9.06 M | $71.59 B |
| 12/04/2024 | $59.00 | $58.05 (-1.61%) | $59.35 | $57.78 | 7.95 M | $73.08 B |
| 12/03/2024 | $59.92 | $59.19 (-1.22%) | $60.05 | $59.03 | 9.01 M | $74.52 B |
| 12/02/2024 | $59.70 | $59.08 (-1.04%) | $59.75 | $58.61 | 11.63 M | $74.38 B |
| 11/29/2024 | $59.76 | $59.85 (0.15%) | $60.47 | $59.61 | 3.95 M | $75.35 B |
| 11/27/2024 | $58.98 | $59.96 (1.66%) | $60.14 | $58.89 | 7.60 M | $75.49 B |
| 11/26/2024 | $59.62 | $59.01 (-1.02%) | $59.84 | $58.32 | 7.89 M | $74.29 B |
| 11/25/2024 | $59.00 | $60.08 (1.83%) | $60.29 | $58.89 | 15.62 M | $75.64 B |
| 11/22/2024 | $57.20 | $58.01 (1.42%) | $58.04 | $56.62 | 11.15 M | $73.03 B |
| 11/21/2024 | $56.80 | $57.10 (0.53%) | $57.15 | $56.40 | 7.24 M | $71.89 B |
| 11/20/2024 | $56.25 | $56.83 (1.03%) | $57.67 | $56.00 | 11.45 M | $71.55 B |
| 11/19/2024 | $55.57 | $55.77 (0.36%) | $56.71 | $55.28 | 12.13 M | $70.21 B |
| 11/18/2024 | $53.73 | $56.05 (4.32%) | $56.78 | $53.45 | 18.70 M | $70.57 B |
| 11/15/2024 | $54.99 | $53.19 (-3.27%) | $55.06 | $52.71 | 16.70 M | $66.97 B |
| 11/14/2024 | $54.02 | $55.09 (1.98%) | $55.19 | $53.86 | 8.79 M | $69.36 B |
| 11/13/2024 | $53.89 | $54.27 (0.71%) | $54.63 | $53.68 | 8.05 M | $68.33 B |
| 11/12/2024 | $55.62 | $54.03 (-2.86%) | $55.62 | $53.51 | 15.97 M | $68.02 B |
| 11/11/2024 | $55.58 | $55.81 (0.41%) | $56.43 | $55.16 | 11.57 M | $70.26 B |
| 11/08/2024 | $57.19 | $55.54 (-2.89%) | $57.28 | $55.45 | 13.65 M | $69.92 B |
| 11/07/2024 | $61.29 | $57.07 (-6.89%) | $61.69 | $57.06 | 22.29 M | $71.85 B |
| 11/06/2024 | $61.70 | $61.61 (-0.15%) | $63.33 | $60.82 | 29.14 M | $77.57 B |
| 11/05/2024 | $54.50 | $55.34 (1.54%) | $55.35 | $54.31 | 11.12 M | $69.67 B |
| 11/04/2024 | $55.97 | $54.65 (-2.36%) | $56.65 | $54.65 | 11.54 M | $68.80 B |
| 11/01/2024 | $56.74 | $55.81 (-1.64%) | $57.23 | $55.62 | 13.59 M | $70.26 B |
| 10/31/2024 | $56.75 | $56.46 (-0.51%) | $57.32 | $55.94 | 7.56 M | $71.08 B |
| 10/30/2024 | $56.26 | $56.39 (0.23%) | $56.80 | $56.16 | 8.64 M | $71.00 B |
| 10/29/2024 | $57.10 | $56.25 (-1.49%) | $57.50 | $56.20 | 6.81 M | $70.82 B |
| 10/28/2024 | $56.55 | $57.36 (1.43%) | $57.72 | $56.47 | 9.02 M | $72.22 B |
| 10/25/2024 | $56.38 | $56.49 (0.2%) | $57.36 | $56.33 | 8.44 M | $71.12 B |
| 10/24/2024 | $56.69 | $56.12 (-1.01%) | $57.18 | $56.09 | 8.81 M | $70.66 B |
| 10/23/2024 | $56.70 | $56.78 (0.14%) | $57.20 | $56.46 | 9.94 M | $71.49 B |
| 10/22/2024 | $57.85 | $56.85 (-1.73%) | $57.93 | $56.68 | 14.55 M | $71.57 B |
| 10/21/2024 | $59.75 | $58.17 (-2.64%) | $60.28 | $57.87 | 13.58 M | $73.24 B |
| 10/18/2024 | $59.54 | $60.34 (1.34%) | $60.46 | $57.47 | 42.25 M | $75.97 B |
| 10/17/2024 | $63.41 | $63.67 (0.41%) | $63.92 | $62.50 | 9.74 M | $80.16 B |
| 10/16/2024 | $65.24 | $65.02 (-0.34%) | $65.83 | $64.90 | 10.73 M | $81.86 B |
| 10/15/2024 | $64.47 | $65.00 (0.82%) | $66.09 | $63.60 | 17.22 M | $81.84 B |
| 10/14/2024 | $66.77 | $67.46 (1.03%) | $67.80 | $66.52 | 13.44 M | $84.93 B |
| 10/11/2024 | $67.10 | $66.63 (-0.7%) | $67.70 | $66.28 | 12.91 M | $83.89 B |
| 10/10/2024 | $67.38 | $66.85 (-0.79%) | $67.67 | $66.65 | 12.76 M | $84.16 B |
| 10/09/2024 | $65.90 | $65.97 (0.11%) | $66.02 | $64.91 | 8.60 M | $83.06 B |
| 10/08/2024 | $65.30 | $65.90 (0.92%) | $66.10 | $64.95 | 10.48 M | $82.97 B |
| 10/07/2024 | $64.27 | $65.25 (1.52%) | $65.70 | $64.09 | 11.72 M | $82.15 B |
| 10/04/2024 | $63.72 | $64.59 (1.37%) | $65.57 | $63.66 | 16.31 M | $81.32 B |
| 10/03/2024 | $61.95 | $62.92 (1.57%) | $63.22 | $61.46 | 10.14 M | $79.22 B |
| 10/02/2024 | $63.01 | $62.24 (-1.22%) | $63.96 | $61.89 | 22.30 M | $78.36 B |