CVS Health Corp (CVS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 95.20 | 96.28 | 94.57 | 95.70 | -0.54% | 12,399,300 |
| 2026-08-06 | 100.98 | 101.00 | 96.10 | 96.22 | -2.93% | 10,583,000 |
| 2026-08-05 | 93.72 | 100.55 | 93.50 | 99.12 | -5.08% | 18,514,600 |
| 2026-08-04 | 105.00 | 105.00 | 103.27 | 104.42 | -0.90% | 7,229,200 |
| 2026-08-03 | 105.36 | 105.69 | 104.25 | 105.37 | +0.90% | 5,377,300 |
| 2026-07-31 | 105.49 | 105.77 | 104.31 | 104.43 | -0.75% | 7,081,300 |
| 2026-07-30 | 105.00 | 105.48 | 103.01 | 105.22 | -0.66% | 7,738,000 |
| 2026-07-29 | 110.00 | 110.00 | 105.84 | 105.92 | -3.13% | 7,717,700 |
| 2026-07-28 | 107.97 | 109.59 | 107.08 | 109.34 | +2.12% | 6,681,700 |
| 2026-07-27 | 107.41 | 107.88 | 105.36 | 107.07 | -0.62% | 7,857,400 |
| 2026-07-24 | 107.65 | 108.39 | 106.91 | 107.74 | +0.80% | 5,370,500 |
| 2026-07-23 | 107.27 | 107.55 | 106.00 | 106.89 | -1.10% | 5,823,900 |
| 2026-07-22 | 110.23 | 110.68 | 107.87 | 108.08 | -2.28% | 9,536,300 |
| 2026-07-21 | 107.84 | 110.62 | 107.30 | 110.60 | +2.78% | 9,856,300 |
| 2026-07-20 | 107.31 | 108.90 | 107.13 | 107.61 | +0.13% | 6,628,800 |
| 2026-07-17 | 107.36 | 108.97 | 106.61 | 107.47 | +0.91% | 6,608,700 |
| 2026-07-16 | 108.12 | 108.67 | 105.68 | 106.50 | +0.56% | 12,025,100 |
| 2026-07-15 | 105.54 | 107.94 | 103.56 | 105.91 | -0.25% | 6,939,400 |
| 2026-07-14 | 106.59 | 106.93 | 105.10 | 106.18 | +0.26% | 11,396,100 |
| 2026-07-13 | 105.00 | 106.40 | 104.62 | 105.90 | +1.68% | 7,264,400 |
| 2026-07-10 | 103.69 | 105.46 | 102.40 | 104.15 | +1.30% | 9,356,300 |
| 2026-07-09 | 104.77 | 105.15 | 102.34 | 102.81 | -1.59% | 8,474,200 |
| 2026-07-08 | 104.32 | 105.69 | 103.75 | 104.47 | +0.13% | 4,766,300 |
| 2026-07-07 | 103.65 | 104.52 | 102.40 | 104.33 | +2.20% | 4,967,000 |
| 2026-07-06 | 105.09 | 105.38 | 101.78 | 102.08 | -2.52% | 5,709,600 |
| 2026-07-02 | 104.58 | 105.23 | 103.22 | 104.72 | -0.09% | 5,522,600 |
| 2026-07-01 | 103.41 | 104.87 | 102.76 | 104.81 | +1.31% | 7,508,100 |
| 2026-06-30 | 104.07 | 104.67 | 102.69 | 103.45 | -0.13% | 5,623,500 |
| 2026-06-29 | 103.80 | 104.34 | 103.04 | 103.58 | -0.73% | 4,788,400 |
| 2026-06-26 | 104.86 | 106.15 | 103.55 | 104.34 | -0.31% | 9,690,500 |
| 2026-06-25 | 102.28 | 104.94 | 102.28 | 104.66 | +2.74% | 8,919,500 |
| 2026-06-24 | 101.87 | 102.41 | 99.81 | 101.87 | +0.30% | 8,491,200 |
| 2026-06-23 | 101.56 | 102.05 | 100.79 | 101.57 | +0.27% | 6,435,000 |
| 2026-06-22 | 99.79 | 103.12 | 99.00 | 101.30 | +3.03% | 9,810,600 |
| 2026-06-18 | 99.16 | 99.22 | 97.84 | 98.32 | -0.85% | 21,578,800 |
| 2026-06-17 | 100.31 | 100.77 | 98.56 | 99.16 | -1.55% | 6,077,900 |
| 2026-06-16 | 100.73 | 101.00 | 98.75 | 100.72 | +0.04% | 5,057,900 |
| 2026-06-15 | 100.86 | 101.38 | 98.87 | 100.68 | -1.26% | 7,417,100 |
| 2026-06-12 | 100.89 | 102.77 | 100.01 | 101.96 | +1.47% | 11,178,400 |
| 2026-06-11 | 98.24 | 100.55 | 97.10 | 100.48 | +2.51% | 14,115,900 |
| 2026-06-10 | 97.76 | 98.61 | 96.13 | 98.02 | +0.99% | 8,732,700 |
| 2026-06-09 | 96.70 | 97.52 | 95.92 | 97.06 | -0.02% | 6,175,600 |
| 2026-06-08 | 95.95 | 97.27 | 94.89 | 97.08 | +1.20% | 6,082,300 |
| 2026-06-05 | 94.97 | 96.63 | 94.97 | 95.93 | +1.17% | 9,704,800 |
| 2026-06-04 | 93.55 | 94.87 | 93.00 | 94.82 | +3.78% | 12,339,800 |
| 2026-06-03 | 90.05 | 93.32 | 90.00 | 91.37 | +2.09% | 7,581,500 |
| 2026-06-02 | 90.55 | 91.20 | 89.42 | 89.50 | -1.24% | 5,652,000 |
| 2026-06-01 | 91.13 | 91.85 | 90.19 | 90.62 | -0.40% | 5,153,800 |
| 2026-05-29 | 92.67 | 93.58 | 90.57 | 90.98 | -2.14% | 9,729,500 |
| 2026-05-28 | 92.21 | 94.18 | 91.98 | 92.97 | +0.98% | 6,901,300 |
| 2026-05-27 | 90.99 | 92.09 | 90.65 | 92.07 | +1.48% | 5,402,900 |
| 2026-05-26 | 93.06 | 93.51 | 90.71 | 90.73 | -2.71% | 5,623,600 |
| 2026-05-22 | 93.29 | 94.15 | 93.00 | 93.26 | -0.06% | 4,838,500 |
| 2026-05-21 | 93.16 | 93.93 | 92.56 | 93.32 | +0.04% | 6,479,000 |
| 2026-05-20 | 95.18 | 96.37 | 93.00 | 93.28 | -0.96% | 7,886,200 |
| 2026-05-19 | 95.21 | 95.46 | 93.92 | 94.18 | -1.89% | 12,935,800 |
| 2026-05-18 | 95.70 | 96.45 | 94.88 | 95.99 | +0.10% | 7,208,400 |
| 2026-05-15 | 97.50 | 97.87 | 95.84 | 95.89 | -1.30% | 8,798,400 |
| 2026-05-14 | 98.32 | 98.43 | 96.58 | 97.15 | -0.98% | 9,299,200 |
| 2026-05-13 | 95.50 | 98.22 | 94.30 | 98.11 | +3.11% | 12,552,700 |
| 2026-05-12 | 92.22 | 95.36 | 91.50 | 95.15 | +3.18% | 12,802,600 |
| 2026-05-11 | 91.16 | 92.77 | 90.63 | 92.22 | +1.84% | 12,024,400 |
| 2026-05-08 | 88.00 | 90.89 | 87.36 | 90.55 | +3.65% | 11,162,700 |
| 2026-05-07 | 87.00 | 87.99 | 86.22 | 87.36 | +0.58% | 9,388,700 |
| 2026-05-06 | 85.51 | 88.63 | 85.12 | 86.86 | +7.65% | 15,185,200 |
| 2026-05-05 | 82.06 | 82.30 | 80.40 | 80.69 | -1.61% | 7,304,700 |
| 2026-05-04 | 82.30 | 83.02 | 81.68 | 82.01 | -0.10% | 5,375,700 |
| 2026-05-01 | 83.45 | 83.74 | 82.07 | 82.09 | -1.44% | 4,941,900 |
| 2026-04-30 | 83.83 | 83.85 | 82.33 | 83.29 | -0.73% | 8,332,100 |
| 2026-04-29 | 81.22 | 83.93 | 81.00 | 83.90 | +3.61% | 7,609,600 |
| 2026-04-28 | 79.18 | 81.37 | 79.04 | 80.98 | +3.34% | 8,307,000 |
| 2026-04-27 | 77.86 | 78.67 | 77.61 | 78.36 | +0.54% | 5,735,100 |
| 2026-04-24 | 78.88 | 79.04 | 77.46 | 77.94 | -1.17% | 7,374,300 |
| 2026-04-23 | 76.10 | 79.64 | 76.10 | 78.86 | +3.18% | 9,017,500 |
| 2026-04-22 | 77.90 | 78.30 | 76.31 | 76.43 | -1.20% | 5,148,000 |
| 2026-04-21 | 78.99 | 79.05 | 76.60 | 77.36 | +1.02% | 7,442,500 |
| 2026-04-20 | 77.00 | 77.31 | 76.29 | 76.58 | -0.93% | 7,439,700 |
| 2026-04-17 | 76.69 | 77.79 | 76.24 | 77.30 | +0.66% | 8,683,700 |
| 2026-04-16 | 74.90 | 76.81 | 74.78 | 76.79 | +2.40% | 10,594,500 |
| 2026-04-15 | 77.15 | 77.45 | 74.87 | 74.99 | -3.39% | 8,660,900 |
| 2026-04-14 | 77.90 | 78.98 | 77.56 | 77.62 | -0.60% | 6,105,000 |
| 2026-04-13 | 78.14 | 78.82 | 77.54 | 78.09 | -1.56% | 6,714,700 |
| 2026-04-10 | 78.98 | 79.46 | 78.44 | 79.33 | +0.62% | 6,857,800 |
| 2026-04-09 | 78.76 | 79.56 | 78.31 | 78.84 | +0.06% | 5,160,900 |
| 2026-04-08 | 78.64 | 78.86 | 77.72 | 78.79 | +0.73% | 6,758,600 |
| 2026-04-07 | 77.42 | 78.59 | 75.44 | 78.22 | +6.74% | 16,422,500 |
| 2026-04-06 | 73.49 | 73.75 | 72.10 | 73.28 | -0.29% | 4,948,700 |
| 2026-04-02 | 72.50 | 73.68 | 72.12 | 73.49 | +1.38% | 6,034,300 |
| 2026-04-01 | 72.06 | 72.75 | 71.82 | 72.49 | +0.93% | 5,099,600 |
| 2026-03-31 | 70.40 | 72.20 | 70.25 | 71.82 | +2.40% | 7,718,600 |
| 2026-03-30 | 71.13 | 71.46 | 69.51 | 70.14 | +0.09% | 7,306,200 |
| 2026-03-27 | 71.10 | 71.43 | 69.67 | 70.08 | -1.55% | 6,105,500 |
| 2026-03-26 | 72.02 | 72.63 | 71.02 | 71.18 | -1.39% | 4,129,100 |
| 2026-03-25 | 72.74 | 73.38 | 71.44 | 72.18 | -0.85% | 5,363,400 |
| 2026-03-24 | 71.00 | 73.28 | 70.25 | 72.80 | +2.12% | 8,527,900 |
| 2026-03-23 | 72.29 | 72.46 | 70.61 | 71.29 | -0.27% | 8,156,400 |
| 2026-03-20 | 71.50 | 71.73 | 70.21 | 71.48 | -0.53% | 18,871,400 |
| 2026-03-19 | 73.20 | 73.85 | 71.60 | 71.86 | -1.59% | 9,066,600 |
| 2026-03-18 | 74.39 | 74.47 | 73.00 | 73.02 | -2.39% | 7,089,700 |
| 2026-03-17 | 76.33 | 76.62 | 74.12 | 74.81 | -1.36% | 8,348,700 |
| 2026-03-16 | 76.45 | 77.08 | 75.77 | 75.84 | -0.38% | 5,392,900 |
| 2026-03-13 | 76.84 | 77.17 | 76.03 | 76.13 | +0.08% | 4,537,900 |
| 2026-03-12 | 76.81 | 77.59 | 75.99 | 76.07 | +0.46% | 7,721,000 |
| 2026-03-11 | 76.00 | 76.51 | 75.32 | 75.72 | -0.79% | 5,530,400 |
| 2026-03-10 | 78.59 | 78.75 | 76.10 | 76.32 | -2.48% | 6,480,800 |
| 2026-03-09 | 77.24 | 78.41 | 76.30 | 78.26 | +0.44% | 6,872,200 |
| 2026-03-06 | 78.77 | 78.86 | 76.93 | 77.92 | -0.98% | 7,139,700 |
| 2026-03-05 | 79.96 | 80.32 | 78.30 | 78.69 | -2.33% | 10,055,800 |
| 2026-03-04 | 80.41 | 81.09 | 79.67 | 80.57 | +0.10% | 6,804,700 |
| 2026-03-03 | 81.18 | 81.69 | 79.13 | 80.49 | -1.43% | 7,090,900 |
| 2026-03-02 | 79.89 | 81.68 | 79.28 | 81.66 | +2.20% | 12,488,700 |
| 2026-02-27 | 78.02 | 79.90 | 77.50 | 79.90 | +2.42% | 14,699,300 |
| 2026-02-26 | 76.34 | 78.68 | 76.34 | 78.01 | +2.39% | 6,319,200 |
| 2026-02-25 | 75.30 | 76.63 | 75.01 | 76.19 | +2.71% | 8,126,200 |
| 2026-02-24 | 76.96 | 76.96 | 72.92 | 74.18 | -3.66% | 12,199,400 |
| 2026-02-23 | 76.02 | 77.79 | 75.70 | 77.00 | +0.40% | 6,498,900 |
| 2026-02-20 | 77.11 | 77.50 | 75.72 | 76.69 | -0.81% | 6,172,900 |
| 2026-02-19 | 78.02 | 78.28 | 76.43 | 77.32 | -0.55% | 5,346,100 |
| 2026-02-18 | 77.90 | 78.08 | 77.01 | 77.75 | -0.58% | 5,217,200 |
| 2026-02-17 | 79.18 | 79.75 | 77.85 | 78.20 | -0.36% | 5,795,400 |
| 2026-02-13 | 77.75 | 79.09 | 77.65 | 78.48 | +0.71% | 6,720,700 |
| 2026-02-12 | 77.51 | 79.07 | 77.08 | 77.93 | +1.18% | 8,057,600 |
| 2026-02-11 | 75.70 | 77.02 | 74.34 | 77.02 | +1.74% | 10,625,400 |
| 2026-02-10 | 73.77 | 78.36 | 73.00 | 75.70 | -0.09% | 13,120,300 |
| 2026-02-09 | 77.54 | 78.67 | 75.51 | 75.77 | -3.29% | 10,729,400 |
| 2026-02-06 | 76.37 | 78.96 | 76.19 | 78.35 | +2.65% | 7,082,800 |
| 2026-02-05 | 75.23 | 77.34 | 75.02 | 76.33 | +1.45% | 8,156,600 |
| 2026-02-04 | 76.74 | 77.52 | 75.07 | 75.24 | -2.07% | 11,608,500 |
| 2026-02-03 | 75.46 | 76.89 | 75.46 | 76.83 | +1.87% | 7,162,100 |
| 2026-02-02 | 74.36 | 75.78 | 73.40 | 75.42 | +1.21% | 10,709,000 |
| 2026-01-30 | 74.11 | 74.92 | 73.26 | 74.52 | +0.11% | 10,221,500 |
| 2026-01-29 | 73.89 | 74.92 | 73.65 | 74.44 | +0.55% | 10,592,200 |
| 2026-01-28 | 71.63 | 74.36 | 71.42 | 74.03 | +2.82% | 13,569,700 |
| 2026-01-27 | 75.39 | 77.30 | 70.69 | 72.00 | -14.15% | 44,211,500 |
| 2026-01-26 | 83.25 | 84.00 | 82.50 | 83.87 | +1.04% | 9,269,600 |
| 2026-01-23 | 82.33 | 83.29 | 81.99 | 83.01 | +0.40% | 7,340,900 |
| 2026-01-22 | 80.99 | 82.68 | 80.76 | 82.68 | +1.46% | 6,423,500 |
| 2026-01-21 | 80.45 | 82.08 | 80.24 | 81.49 | +1.75% | 9,138,500 |
| 2026-01-20 | 78.34 | 80.50 | 77.60 | 80.09 | +1.90% | 10,380,000 |
| 2026-01-16 | 81.31 | 81.56 | 78.47 | 78.60 | -3.39% | 9,597,900 |
| 2026-01-15 | 79.28 | 81.42 | 78.12 | 81.36 | +2.56% | 10,428,300 |
| 2026-01-14 | 80.86 | 80.96 | 79.21 | 79.33 | -1.67% | 4,488,100 |
| 2026-01-13 | 80.36 | 81.05 | 80.04 | 80.68 | +0.40% | 8,095,200 |
| 2026-01-12 | 80.75 | 80.95 | 78.98 | 80.36 | +0.07% | 7,400,700 |
| 2026-01-09 | 80.81 | 81.16 | 79.29 | 80.30 | -0.37% | 7,968,700 |
| 2026-01-08 | 79.92 | 81.08 | 79.21 | 80.60 | +1.02% | 7,176,500 |
| 2026-01-07 | 80.96 | 81.34 | 79.73 | 79.79 | -1.13% | 5,948,500 |
| 2026-01-06 | 80.35 | 81.76 | 79.36 | 80.70 | +0.35% | 10,636,600 |
| 2026-01-05 | 80.00 | 80.82 | 78.22 | 80.42 | +0.36% | 8,090,600 |
| 2026-01-02 | 79.28 | 80.79 | 78.61 | 80.13 | +0.97% | 5,428,300 |
| 2025-12-31 | 79.79 | 79.85 | 79.32 | 79.36 | -0.61% | 3,107,900 |
| 2025-12-30 | 80.00 | 80.24 | 79.60 | 79.85 | -0.21% | 3,409,600 |
| 2025-12-29 | 79.63 | 80.23 | 79.60 | 80.02 | +0.52% | 4,429,800 |
| 2025-12-26 | 79.02 | 79.69 | 79.02 | 79.61 | +0.62% | 3,236,500 |
| 2025-12-24 | 78.12 | 79.25 | 78.12 | 79.12 | +1.38% | 1,849,300 |
| 2025-12-23 | 78.30 | 78.48 | 77.94 | 78.04 | -0.41% | 4,027,000 |
| 2025-12-22 | 77.67 | 78.74 | 77.02 | 78.36 | +0.82% | 5,700,600 |
| 2025-12-19 | 77.88 | 78.95 | 77.40 | 77.72 | -0.09% | 12,106,200 |
| 2025-12-18 | 77.64 | 78.23 | 77.36 | 77.79 | -0.12% | 6,439,400 |
| 2025-12-17 | 78.50 | 78.59 | 77.13 | 77.88 | -0.52% | 6,305,100 |
| 2025-12-16 | 79.65 | 79.98 | 77.79 | 78.29 | -1.76% | 4,476,700 |
| 2025-12-15 | 79.75 | 79.90 | 79.19 | 79.69 | +0.34% | 5,850,900 |
| 2025-12-12 | 81.00 | 81.08 | 78.68 | 79.42 | -1.74% | 6,527,200 |
| 2025-12-11 | 78.99 | 80.89 | 78.27 | 80.83 | +2.36% | 11,065,300 |
| 2025-12-10 | 78.99 | 79.69 | 78.15 | 78.97 | +0.93% | 14,869,900 |
| 2025-12-09 | 79.15 | 80.50 | 78.21 | 78.24 | +2.23% | 12,602,200 |
| 2025-12-08 | 75.95 | 76.95 | 75.00 | 76.53 | +1.19% | 8,549,700 |
| 2025-12-05 | 76.73 | 76.89 | 74.98 | 75.63 | -1.46% | 7,768,400 |
| 2025-12-04 | 75.12 | 76.79 | 74.14 | 76.75 | +2.33% | 8,872,700 |
| 2025-12-03 | 77.87 | 77.88 | 75.00 | 75.00 | -3.38% | 8,164,500 |
| 2025-12-02 | 79.38 | 79.43 | 77.19 | 77.62 | -1.87% | 7,700,900 |
| 2025-12-01 | 79.97 | 81.06 | 78.99 | 79.10 | -1.57% | 6,754,400 |
| 2025-11-28 | 80.04 | 80.41 | 79.70 | 80.36 | +0.63% | 2,292,100 |
| 2025-11-26 | 78.79 | 80.60 | 78.29 | 79.86 | +1.77% | 7,976,100 |
| 2025-11-25 | 78.35 | 78.91 | 78.19 | 78.47 | +0.73% | 4,732,600 |
| 2025-11-24 | 78.76 | 78.95 | 77.21 | 77.90 | -0.17% | 9,843,400 |
| 2025-11-21 | 76.54 | 78.26 | 76.23 | 78.03 | +2.62% | 6,493,200 |
| 2025-11-20 | 77.19 | 77.50 | 75.95 | 76.04 | -0.67% | 5,258,100 |
| 2025-11-19 | 77.96 | 78.17 | 76.30 | 76.55 | -1.78% | 7,371,800 |
| 2025-11-18 | 78.35 | 78.44 | 77.34 | 77.94 | -0.60% | 6,254,100 |
| 2025-11-17 | 77.91 | 79.87 | 77.74 | 78.41 | +0.77% | 8,668,200 |
| 2025-11-14 | 79.39 | 79.74 | 77.75 | 77.81 | -1.80% | 5,170,900 |
| 2025-11-13 | 79.23 | 79.99 | 78.52 | 79.24 | -1.27% | 7,262,100 |
| 2025-11-12 | 79.71 | 81.72 | 79.65 | 80.26 | +0.49% | 9,324,600 |
| 2025-11-11 | 78.00 | 79.90 | 77.66 | 79.87 | +3.00% | 5,931,700 |
| 2025-11-10 | 78.05 | 79.58 | 76.50 | 77.54 | -1.84% | 6,905,300 |
| 2025-11-07 | 79.05 | 79.44 | 78.29 | 78.99 | +0.42% | 4,306,200 |
| 2025-11-06 | 78.71 | 79.86 | 78.54 | 78.66 | +0.14% | 5,807,600 |
| 2025-11-05 | 77.99 | 79.26 | 77.89 | 78.55 | +0.60% | 6,078,900 |
| 2025-11-04 | 78.44 | 79.35 | 77.56 | 78.08 | -0.46% | 7,129,500 |
| 2025-11-03 | 78.06 | 78.78 | 77.43 | 78.44 | +0.37% | 8,239,600 |
| 2025-10-31 | 76.65 | 78.23 | 76.12 | 78.15 | +1.90% | 9,680,800 |
| 2025-10-30 | 76.08 | 79.00 | 75.92 | 76.69 | -4.85% | 14,120,200 |
| 2025-10-29 | 82.50 | 85.15 | 80.33 | 80.60 | -1.95% | 14,783,500 |
| 2025-10-28 | 83.74 | 83.74 | 81.61 | 82.20 | -0.30% | 9,852,800 |
| 2025-10-27 | 81.35 | 82.56 | 80.88 | 82.45 | +0.63% | 6,129,000 |
| 2025-10-24 | 81.52 | 82.16 | 81.09 | 81.93 | +1.06% | 5,642,500 |
| 2025-10-23 | 81.24 | 81.63 | 80.51 | 81.07 | -1.15% | 6,025,900 |
| 2025-10-22 | 82.96 | 83.03 | 81.74 | 82.01 | -1.24% | 6,361,100 |
| 2025-10-21 | 82.36 | 83.52 | 82.08 | 83.04 | +0.68% | 6,220,100 |
| 2025-10-20 | 82.46 | 82.63 | 81.52 | 82.48 | -0.05% | 5,703,300 |
| 2025-10-17 | 81.40 | 82.88 | 81.01 | 82.52 | +1.41% | 6,951,700 |
| 2025-10-16 | 80.73 | 81.91 | 80.63 | 81.37 | +0.87% | 7,567,900 |
| 2025-10-15 | 80.00 | 81.93 | 79.85 | 80.67 | +1.27% | 11,762,200 |
| 2025-10-14 | 78.31 | 79.94 | 77.75 | 79.66 | +1.56% | 12,540,000 |
| 2025-10-13 | 77.54 | 79.68 | 77.37 | 78.44 | +0.69% | 8,436,000 |
| 2025-10-10 | 78.16 | 78.99 | 77.38 | 77.90 | +1.51% | 8,329,900 |
| 2025-10-09 | 77.25 | 77.66 | 76.53 | 76.74 | -0.25% | 5,963,900 |
| 2025-10-08 | 77.35 | 77.92 | 75.63 | 76.93 | -0.25% | 5,062,400 |
| 2025-10-07 | 77.50 | 77.90 | 76.64 | 77.12 | +0.36% | 4,606,500 |
| 2025-10-06 | 77.14 | 77.69 | 76.58 | 76.84 | -0.84% | 5,894,400 |
| 2025-10-03 | 77.45 | 79.20 | 77.08 | 77.49 | +0.05% | 7,085,400 |
| 2025-10-02 | 76.35 | 77.76 | 76.27 | 77.45 | +0.75% | 4,905,600 |
| 2025-10-01 | 75.30 | 77.54 | 75.25 | 76.87 | +1.96% | 11,095,200 |
| 2025-09-30 | 75.23 | 75.83 | 73.83 | 75.39 | -0.24% | 7,293,900 |
| 2025-09-29 | 75.69 | 75.85 | 74.09 | 75.57 | -0.26% | 6,605,300 |
| 2025-09-26 | 74.94 | 75.95 | 74.53 | 75.77 | +1.55% | 4,900,600 |
| 2025-09-25 | 76.72 | 76.79 | 74.11 | 74.61 | -2.32% | 6,884,200 |
| 2025-09-24 | 76.67 | 77.34 | 76.04 | 76.38 | -0.16% | 6,860,500 |
| 2025-09-23 | 75.09 | 76.92 | 74.91 | 76.50 | +1.82% | 5,938,900 |
| 2025-09-22 | 74.32 | 75.77 | 73.80 | 75.13 | +0.28% | 7,226,500 |
| 2025-09-19 | 74.69 | 76.24 | 74.36 | 74.92 | +0.67% | 13,445,800 |
| 2025-09-18 | 73.49 | 74.46 | 73.18 | 74.42 | +0.57% | 5,324,400 |
| 2025-09-17 | 73.67 | 74.84 | 73.51 | 74.00 | +0.71% | 4,301,300 |
| 2025-09-16 | 73.45 | 73.73 | 72.39 | 73.48 | +0.03% | 6,585,000 |
| 2025-09-15 | 74.95 | 75.00 | 72.51 | 73.46 | -2.03% | 7,703,400 |
| 2025-09-12 | 74.42 | 75.55 | 74.42 | 74.98 | +0.42% | 6,400,700 |
| 2025-09-11 | 73.83 | 75.00 | 73.28 | 74.67 | +0.95% | 9,974,200 |
| 2025-09-10 | 72.07 | 74.00 | 71.96 | 73.97 | +3.09% | 11,451,500 |
| 2025-09-09 | 71.56 | 73.05 | 70.72 | 71.75 | +2.12% | 10,585,500 |
| 2025-09-08 | 73.83 | 73.99 | 69.60 | 70.26 | -4.77% | 13,326,400 |
| 2025-09-05 | 73.38 | 74.49 | 73.06 | 73.78 | +0.12% | 5,075,100 |
| 2025-09-04 | 73.42 | 73.91 | 72.91 | 73.69 | +0.50% | 4,995,100 |
| 2025-09-03 | 74.09 | 74.45 | 72.86 | 73.32 | -1.04% | 6,700,600 |
| 2025-09-02 | 72.98 | 74.53 | 72.88 | 74.09 | +1.29% | 8,987,900 |
| 2025-08-29 | 72.24 | 73.23 | 72.16 | 73.15 | +1.40% | 6,394,400 |
| 2025-08-28 | 71.97 | 72.30 | 71.11 | 72.14 | +0.29% | 5,195,200 |
| 2025-08-27 | 71.63 | 72.09 | 71.57 | 71.93 | +0.53% | 3,588,100 |
| 2025-08-26 | 71.25 | 71.79 | 71.06 | 71.55 | +0.48% | 5,333,500 |
| 2025-08-25 | 71.34 | 71.64 | 70.40 | 71.21 | -0.13% | 4,687,200 |
| 2025-08-22 | 71.82 | 72.30 | 71.10 | 71.30 | -0.18% | 6,983,600 |
| 2025-08-21 | 70.89 | 72.12 | 70.55 | 71.43 | +0.86% | 7,071,400 |
| 2025-08-20 | 71.01 | 71.36 | 70.65 | 70.82 | -0.21% | 4,984,000 |
| 2025-08-19 | 69.96 | 71.08 | 69.81 | 70.97 | +1.14% | 5,233,100 |
| 2025-08-18 | 70.28 | 71.05 | 69.40 | 70.17 | +2.29% | 9,246,300 |
| 2025-08-15 | 68.20 | 69.13 | 67.42 | 68.60 | +2.80% | 8,252,500 |
| 2025-08-14 | 66.61 | 67.16 | 66.24 | 66.73 | +1.26% | 5,872,700 |
| 2025-08-13 | 65.81 | 66.34 | 65.27 | 65.90 | +0.60% | 5,686,300 |
| 2025-08-12 | 64.76 | 65.70 | 64.32 | 65.51 | +0.97% | 4,866,000 |
| 2025-08-11 | 65.63 | 66.25 | 64.74 | 64.88 | -1.01% | 5,556,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+5.89%). Worst month: Dec (-4.18%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CVS Health Corp's (CVS) latest close?
95.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is CVS's 52-week high and low?
110.68 high and 62.55 low over the trailing 52 weeks, as of 2026-08-07.
What is CVS Health Corp's strongest and weakest month historically?
Historically, CVS's strongest calendar month has been Sep (average +5.89%) and its weakest Dec (average -4.18%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.