5 DAY PERFORMANCE
+6.28%
1 MONTH PERFORMANCE
+2.12%
3 MONTH PERFORMANCE
+22.91%
6 MONTH PERFORMANCE
+24.39%
YEAR-TO-DATE PERFORMANCE
+54.64%
1 YEAR PERFORMANCE
+23.28%
CVS Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $72.50 | $69.45 (-4.21%) | $72.51 | $69.27 | 20.87 M | $89.22 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 | $82.24 B |
| 04/24/2025 | $65.80 | $65.92 (0.18%) | $65.99 | $65.21 | 7.01 M | $82.99 B |
| 04/23/2025 | $65.52 | $65.57 (0.08%) | $66.43 | $64.83 | 10.83 M | $82.55 B |
| 04/22/2025 | $64.82 | $65.45 (0.97%) | $65.75 | $64.30 | 9.12 M | $82.40 B |
| 04/21/2025 | $67.30 | $65.17 (-3.16%) | $67.44 | $64.45 | 9.70 M | $82.05 B |
| 04/17/2025 | $65.42 | $67.29 (2.86%) | $67.83 | $64.00 | 16.06 M | $84.72 B |
| 04/16/2025 | $69.21 | $68.55 (-0.95%) | $69.81 | $68.20 | 6.90 M | $86.30 B |
| 04/15/2025 | $69.54 | $68.92 (-0.89%) | $69.71 | $68.48 | 11.11 M | $86.77 B |
| 04/14/2025 | $70.00 | $69.20 (-1.14%) | $70.02 | $68.83 | 12.13 M | $87.12 B |
| 04/11/2025 | $69.00 | $69.51 (0.74%) | $69.99 | $68.00 | 12.54 M | $87.51 B |
| 04/10/2025 | $69.68 | $68.97 (-1.02%) | $70.89 | $68.34 | 15.83 M | $86.83 B |
| 04/09/2025 | $66.44 | $70.18 (5.63%) | $71.22 | $66.38 | 17.73 M | $88.36 B |
| 04/08/2025 | $71.11 | $67.63 (-4.89%) | $71.45 | $66.90 | 24.57 M | $85.15 B |
| 04/07/2025 | $62.00 | $63.85 (2.98%) | $64.75 | $60.33 | 13.16 M | $80.39 B |
| 04/04/2025 | $65.62 | $63.66 (-2.99%) | $66.98 | $63.50 | 13.30 M | $80.15 B |
| 04/03/2025 | $65.97 | $67.51 (2.33%) | $69.18 | $65.59 | 12.20 M | $85.00 B |
| 04/02/2025 | $67.51 | $68.07 (0.83%) | $68.17 | $67.17 | 6.41 M | $85.70 B |
| 04/01/2025 | $67.84 | $67.98 (0.21%) | $68.14 | $67.09 | 8.64 M | $85.59 B |
| 03/31/2025 | $66.82 | $67.75 (1.39%) | $68.20 | $66.66 | 7.46 M | $85.30 B |
| 03/28/2025 | $67.70 | $67.14 (-0.83%) | $67.91 | $66.52 | 6.58 M | $84.53 B |
| 03/27/2025 | $67.06 | $67.59 (0.79%) | $68.07 | $66.81 | 6.04 M | $85.10 B |
| 03/26/2025 | $66.83 | $67.20 (0.55%) | $67.47 | $66.63 | 6.99 M | $84.60 B |
| 03/25/2025 | $67.99 | $66.48 (-2.22%) | $67.99 | $65.89 | 7.54 M | $83.70 B |
| 03/24/2025 | $67.57 | $67.57 (0%) | $68.50 | $67.25 | 11.33 M | $85.07 B |
| 03/21/2025 | $68.46 | $67.05 (-2.06%) | $68.69 | $67.01 | 18.11 M | $84.42 B |
| 03/20/2025 | $67.93 | $68.64 (1.05%) | $68.87 | $67.62 | 7.21 M | $86.42 B |
| 03/19/2025 | $67.85 | $67.91 (0.09%) | $68.15 | $66.92 | 5.87 M | $85.50 B |
| 03/18/2025 | $66.65 | $67.57 (1.38%) | $68.10 | $66.33 | 11.78 M | $85.07 B |
| 03/17/2025 | $65.59 | $66.65 (1.62%) | $67.10 | $65.52 | 6.86 M | $83.91 B |
| 03/14/2025 | $66.35 | $65.68 (-1.01%) | $67.25 | $65.46 | 9.00 M | $82.69 B |
| 03/13/2025 | $64.40 | $65.75 (2.1%) | $67.04 | $64.40 | 7.69 M | $82.78 B |
| 03/12/2025 | $64.74 | $64.84 (0.15%) | $66.33 | $64.44 | 10.33 M | $81.63 B |
| 03/11/2025 | $65.63 | $64.98 (-0.99%) | $65.83 | $64.66 | 7.30 M | $81.81 B |
| 03/10/2025 | $65.68 | $65.23 (-0.69%) | $66.98 | $65.02 | 8.34 M | $82.12 B |
| 03/07/2025 | $64.41 | $66.33 (2.98%) | $67.09 | $64.00 | 10.08 M | $83.51 B |
| 03/06/2025 | $65.80 | $65.25 (-0.84%) | $66.10 | $64.49 | 5.97 M | $82.15 B |
| 03/05/2025 | $64.20 | $65.95 (2.73%) | $66.40 | $64.02 | 6.64 M | $83.03 B |
| 03/04/2025 | $64.33 | $64.21 (-0.19%) | $65.41 | $64.02 | 7.22 M | $80.84 B |
| 03/03/2025 | $65.76 | $64.90 (-1.31%) | $66.36 | $64.32 | 7.08 M | $81.71 B |
| 02/28/2025 | $64.28 | $65.72 (2.24%) | $65.90 | $64.20 | 10.48 M | $82.74 B |
| 02/27/2025 | $64.03 | $64.48 (0.7%) | $65.03 | $63.76 | 8.28 M | $81.18 B |
| 02/26/2025 | $63.60 | $63.86 (0.41%) | $64.06 | $62.59 | 6.56 M | $80.40 B |
| 02/25/2025 | $63.02 | $63.66 (1.02%) | $63.93 | $62.13 | 10.32 M | $80.15 B |
| 02/24/2025 | $63.58 | $63.02 (-0.88%) | $64.10 | $62.60 | 8.16 M | $79.34 B |
| 02/21/2025 | $62.88 | $63.48 (0.95%) | $65.29 | $62.02 | 14.12 M | $79.92 B |
| 02/20/2025 | $66.25 | $65.09 (-1.75%) | $66.31 | $64.99 | 8.45 M | $81.95 B |
| 02/19/2025 | $65.80 | $66.40 (0.91%) | $67.17 | $65.31 | 9.74 M | $83.60 B |
| 02/18/2025 | $64.85 | $65.57 (1.11%) | $66.89 | $64.51 | 10.14 M | $82.55 B |
| 02/14/2025 | $66.89 | $65.83 (-1.58%) | $66.99 | $65.58 | 10.21 M | $82.88 B |
| 02/13/2025 | $63.86 | $66.37 (3.93%) | $67.34 | $63.56 | 20.99 M | $83.56 B |
| 02/12/2025 | $60.61 | $63.22 (4.31%) | $64.11 | $60.50 | 36.56 M | $79.59 B |
| 02/11/2025 | $54.56 | $55.00 (0.81%) | $55.94 | $54.06 | 12.67 M | $69.25 B |
| 02/10/2025 | $54.39 | $54.29 (-0.18%) | $54.42 | $53.36 | 10.10 M | $68.35 B |
| 02/07/2025 | $54.54 | $54.01 (-0.97%) | $54.81 | $53.90 | 5.91 M | $68.00 B |
| 02/06/2025 | $55.78 | $54.24 (-2.76%) | $55.98 | $53.84 | 14.97 M | $68.29 B |
| 02/05/2025 | $56.39 | $55.69 (-1.24%) | $56.41 | $55.26 | 7.64 M | $70.11 B |
| 02/04/2025 | $55.51 | $56.35 (1.51%) | $56.55 | $55.25 | 7.87 M | $70.94 B |
| 02/03/2025 | $56.08 | $55.95 (-0.23%) | $56.67 | $55.25 | 8.64 M | $70.44 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.
