The last time CVS Health (CVS) closed below $68 was on August 15, having a price of $67.49. It was up 0.6% for the day. The latest price is $79.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 26 2025 | $73.73 | $74.72 | $73.32 | $74.54 | 4,900,600 |
September 25 2025 | $75.48 | $75.55 | $72.91 | $73.40 | 6,884,200 |
September 24 2025 | $75.43 | $76.09 | $74.81 | $75.14 | 6,860,500 |
September 23 2025 | $73.87 | $75.67 | $73.70 | $75.26 | 5,938,900 |
September 22 2025 | $73.12 | $74.54 | $72.60 | $73.91 | 7,226,500 |
September 19 2025 | $73.48 | $75.00 | $73.16 | $73.71 | 13,445,800 |
September 18 2025 | $72.30 | $73.25 | $71.99 | $73.21 | 5,324,400 |
September 17 2025 | $72.48 | $73.63 | $72.32 | $72.80 | 4,301,300 |
September 16 2025 | $72.26 | $72.54 | $71.22 | $72.29 | 6,585,000 |
September 15 2025 | $73.74 | $73.78 | $71.34 | $72.27 | 7,703,400 |
September 12 2025 | $73.21 | $74.33 | $73.21 | $73.77 | 6,400,700 |
September 11 2025 | $72.63 | $73.78 | $72.09 | $73.46 | 9,974,200 |
September 10 2025 | $70.90 | $72.80 | $70.79 | $72.77 | 11,451,500 |
September 09 2025 | $70.40 | $71.87 | $69.57 | $70.59 | 10,585,500 |
September 08 2025 | $72.63 | $72.79 | $68.47 | $69.12 | 13,326,400 |
September 05 2025 | $72.19 | $73.28 | $71.88 | $72.58 | 5,075,100 |
September 04 2025 | $72.23 | $72.71 | $71.73 | $72.50 | 4,995,100 |
September 03 2025 | $72.89 | $73.24 | $71.68 | $72.13 | 6,700,600 |
September 02 2025 | $71.80 | $73.32 | $71.70 | $72.89 | 8,987,900 |
August 29 2025 | $71.07 | $72.04 | $70.99 | $71.96 | 6,394,400 |
August 28 2025 | $70.80 | $71.13 | $69.96 | $70.97 | 5,195,200 |
August 27 2025 | $70.47 | $70.92 | $70.41 | $70.76 | 3,588,100 |
August 26 2025 | $70.10 | $70.63 | $69.91 | $70.39 | 5,333,500 |
August 25 2025 | $70.18 | $70.48 | $69.26 | $70.06 | 4,687,200 |
August 22 2025 | $70.66 | $71.13 | $69.95 | $70.14 | 6,983,600 |
Daily pricing data for CVS Health dates back to 2/21/1973, and may be incomplete.
