CVS Health (CVS) went public on December 17, 1984, when it opened at a split-adjusted price of $1.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $78.63 | $84.00 | $70.69 | $74.52 | 202,658,890 |
December 2025 | $79.32 | $80.42 | $73.54 | $78.71 | 153,814,200 |
November 2025 | $77.42 | $81.05 | $75.33 | $79.70 | 125,046,000 |
October 2025 | $74.08 | $84.46 | $74.03 | $77.51 | 184,720,300 |
September 2025 | $71.80 | $76.09 | $68.47 | $74.17 | 160,566,800 |
August 2025 | $61.31 | $72.04 | $60.20 | $71.96 | 133,530,100 |
July 2025 | $66.93 | $68.35 | $57.55 | $61.09 | 190,476,800 |
June 2025 | $61.81 | $67.32 | $60.93 | $67.13 | 135,092,900 |
May 2025 | $70.56 | $70.57 | $56.79 | $62.32 | 233,323,200 |
April 2025 | $65.35 | $68.82 | $58.11 | $64.92 | 241,805,900 |
March 2025 | $63.34 | $66.34 | $61.65 | $65.26 | 175,417,500 |
February 2025 | $54.02 | $64.87 | $51.40 | $63.31 | 221,790,100 |
January 2025 | $42.91 | $56.31 | $41.96 | $54.40 | 267,687,500 |
December 2024 | $56.78 | $57.12 | $41.43 | $42.70 | 321,553,400 |
November 2024 | $53.97 | $60.24 | $50.14 | $56.93 | 258,135,000 |
October 2024 | $59.26 | $63.78 | $53.21 | $53.70 | 302,251,400 |
September 2024 | $53.81 | $59.83 | $51.56 | $59.15 | 174,568,600 |
August 2024 | $57.27 | $57.90 | $52.30 | $53.84 | 185,735,000 |
July 2024 | $55.07 | $60.13 | $51.94 | $56.75 | 191,922,100 |
June 2024 | $55.00 | $57.74 | $53.22 | $54.94 | 218,380,700 |
May 2024 | $52.09 | $55.56 | $49.09 | $55.44 | 399,242,100 |
April 2024 | $73.45 | $73.68 | $62.09 | $62.98 | 193,958,200 |
March 2024 | $68.75 | $74.39 | $67.29 | $73.48 | 177,929,400 |
February 2024 | $68.57 | $72.14 | $65.95 | $68.51 | 211,803,600 |
January 2024 | $72.03 | $76.01 | $64.66 | $68.51 | 299,392,700 |
