The closing price for CVS Health (CVS) last year was $77.55, on December 31. It was up 83.4% for the year. The latest price is $105.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $77.97 | $78.03 | $77.51 | $77.55 | 3,107,900 |
December 30 2025 | $78.17 | $78.41 | $77.78 | $78.03 | 3,409,600 |
December 29 2025 | $77.81 | $78.40 | $77.78 | $78.19 | 4,429,800 |
December 26 2025 | $77.22 | $77.87 | $77.22 | $77.79 | 3,236,500 |
December 24 2025 | $76.34 | $77.44 | $76.34 | $77.31 | 1,849,300 |
December 23 2025 | $76.51 | $76.69 | $76.16 | $76.26 | 4,027,000 |
December 22 2025 | $75.90 | $76.94 | $75.26 | $76.57 | 5,700,600 |
December 19 2025 | $76.10 | $77.15 | $75.63 | $75.94 | 12,106,200 |
December 18 2025 | $75.87 | $76.44 | $75.59 | $76.01 | 6,439,400 |
December 17 2025 | $76.71 | $76.80 | $75.37 | $76.10 | 6,305,100 |
December 16 2025 | $77.83 | $78.15 | $76.01 | $76.50 | 4,476,700 |
December 15 2025 | $77.93 | $78.08 | $77.38 | $77.87 | 5,850,900 |
December 12 2025 | $79.15 | $79.23 | $76.88 | $77.61 | 6,527,200 |
December 11 2025 | $77.19 | $79.04 | $76.48 | $78.98 | 11,065,300 |
December 10 2025 | $77.19 | $77.87 | $76.37 | $77.17 | 14,869,900 |
December 09 2025 | $77.34 | $78.66 | $76.42 | $76.45 | 12,602,200 |
December 08 2025 | $74.22 | $75.19 | $73.29 | $74.78 | 8,549,700 |
December 05 2025 | $74.98 | $75.13 | $73.27 | $73.90 | 7,768,400 |
December 04 2025 | $73.40 | $75.04 | $72.45 | $75.00 | 8,872,700 |
December 03 2025 | $76.09 | $76.10 | $73.29 | $73.29 | 8,164,500 |
December 02 2025 | $77.57 | $77.62 | $75.43 | $75.85 | 7,700,900 |
December 01 2025 | $78.14 | $79.21 | $77.19 | $77.29 | 6,754,400 |
November 28 2025 | $78.21 | $78.57 | $77.88 | $78.52 | 2,292,100 |
November 26 2025 | $76.99 | $78.76 | $76.50 | $78.04 | 7,976,100 |
November 25 2025 | $76.56 | $77.11 | $76.40 | $76.68 | 4,732,600 |
Daily pricing data for CVS Health dates back to 2/21/1973, and may be incomplete.