The closing price for CVS Health (CVS) last year was $78.03, on December 31. It was up 83.4% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $78.45 | $78.51 | $77.99 | $78.03 | 3,107,900 |
December 30 2025 | $78.66 | $78.89 | $78.26 | $78.51 | 3,409,600 |
December 29 2025 | $78.29 | $78.88 | $78.26 | $78.68 | 4,429,800 |
December 26 2025 | $77.69 | $78.35 | $77.69 | $78.27 | 3,236,500 |
December 24 2025 | $76.81 | $77.92 | $76.81 | $77.79 | 1,849,300 |
December 23 2025 | $76.99 | $77.16 | $76.63 | $76.73 | 4,027,000 |
December 22 2025 | $76.37 | $77.42 | $75.73 | $77.04 | 5,700,600 |
December 19 2025 | $76.57 | $77.62 | $76.10 | $76.42 | 12,106,200 |
December 18 2025 | $76.34 | $76.92 | $76.06 | $76.48 | 6,439,400 |
December 17 2025 | $77.18 | $77.27 | $75.84 | $76.57 | 6,305,100 |
December 16 2025 | $78.31 | $78.64 | $76.48 | $76.98 | 4,476,700 |
December 15 2025 | $78.41 | $78.56 | $77.86 | $78.35 | 5,850,900 |
December 12 2025 | $79.64 | $79.72 | $77.36 | $78.09 | 6,527,200 |
December 11 2025 | $77.66 | $79.53 | $76.96 | $79.47 | 11,065,300 |
December 10 2025 | $77.66 | $78.35 | $76.84 | $77.64 | 14,869,900 |
December 09 2025 | $77.82 | $79.15 | $76.90 | $76.93 | 12,602,200 |
December 08 2025 | $74.67 | $75.66 | $73.74 | $75.25 | 8,549,700 |
December 05 2025 | $75.44 | $75.60 | $73.72 | $74.36 | 7,768,400 |
December 04 2025 | $73.86 | $75.50 | $72.90 | $75.46 | 8,872,700 |
December 03 2025 | $76.56 | $76.57 | $73.74 | $73.74 | 8,164,500 |
December 02 2025 | $78.05 | $78.10 | $75.89 | $76.32 | 7,700,900 |
December 01 2025 | $78.63 | $79.70 | $77.66 | $77.77 | 6,754,400 |
November 28 2025 | $78.70 | $79.06 | $78.36 | $79.01 | 2,292,100 |
November 26 2025 | $77.47 | $79.25 | $76.98 | $78.52 | 7,976,100 |
November 25 2025 | $77.03 | $77.59 | $76.88 | $77.15 | 4,732,600 |
Daily pricing data for CVS Health dates back to 2/21/1973, and may be incomplete.