CVS Health (CVS) went public on December 17, 1984, when it opened at a split-adjusted price of $1.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $83.45 | $98.43 | $80.40 | $93.26 | 148,184,100 |
April 2026 | $71.43 | $83.93 | $71.20 | $83.29 | 158,447,000 |
March 2026 | $79.19 | $80.98 | $68.91 | $71.20 | 170,798,500 |
February 2026 | $73.71 | $79.20 | $72.29 | $79.20 | 164,347,000 |
January 2026 | $77.95 | $83.27 | $70.07 | $73.87 | 206,406,800 |
December 2025 | $78.63 | $79.72 | $72.90 | $78.03 | 153,814,200 |
November 2025 | $76.75 | $80.35 | $74.67 | $79.01 | 125,046,000 |
October 2025 | $73.44 | $83.72 | $73.39 | $76.84 | 184,720,300 |
September 2025 | $71.17 | $75.42 | $67.88 | $73.52 | 160,566,800 |
August 2025 | $60.78 | $71.42 | $59.67 | $71.34 | 133,530,100 |
July 2025 | $66.34 | $67.75 | $57.05 | $60.56 | 190,476,800 |
June 2025 | $61.27 | $66.73 | $60.40 | $66.55 | 135,092,900 |
May 2025 | $69.94 | $69.95 | $56.29 | $61.78 | 233,323,200 |
April 2025 | $64.78 | $68.23 | $57.61 | $64.36 | 241,805,900 |
March 2025 | $62.79 | $65.76 | $61.11 | $64.69 | 175,417,500 |
February 2025 | $53.55 | $64.30 | $50.95 | $62.75 | 221,790,100 |
January 2025 | $42.53 | $55.82 | $41.59 | $53.93 | 267,687,500 |
December 2024 | $56.29 | $56.62 | $41.07 | $42.33 | 321,553,400 |
November 2024 | $53.50 | $59.71 | $49.70 | $56.43 | 258,135,000 |
October 2024 | $58.75 | $63.22 | $52.75 | $53.24 | 302,251,400 |
September 2024 | $53.34 | $59.31 | $51.11 | $58.64 | 174,568,600 |
August 2024 | $56.77 | $57.40 | $51.85 | $53.38 | 185,735,000 |
July 2024 | $54.59 | $59.61 | $51.49 | $56.26 | 191,922,100 |
June 2024 | $54.52 | $57.23 | $52.76 | $54.46 | 218,380,700 |
May 2024 | $51.64 | $55.08 | $48.66 | $54.96 | 399,242,100 |