The last time CVS Health (CVS) closed below $69 was yesterday, having a price of $68.60. It was up 0.6% for the day. The latest price is $68.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 | $68.20 | $69.13 | $67.42 | $68.60 | 8,251,900 |
August 14 2025 | $66.61 | $67.16 | $66.24 | $66.73 | 5,867,500 |
August 13 2025 | $65.81 | $66.34 | $65.27 | $65.90 | 5,685,100 |
August 12 2025 | $64.76 | $65.70 | $64.32 | $65.51 | 4,866,000 |
August 11 2025 | $65.63 | $66.25 | $64.74 | $64.88 | 5,543,902 |
August 08 2025 | $63.54 | $65.62 | $63.30 | $65.54 | 6,458,700 |
August 07 2025 | $63.63 | $63.83 | $62.55 | $63.58 | 4,515,500 |
August 06 2025 | $63.13 | $63.90 | $62.52 | $63.52 | 5,292,200 |
August 05 2025 | $61.45 | $64.03 | $61.35 | $63.42 | 9,061,900 |
August 04 2025 | $62.02 | $62.44 | $61.42 | $61.45 | 7,866,200 |
August 01 2025 | $62.32 | $62.70 | $61.19 | $62.47 | 11,382,000 |
July 31 2025 | $65.51 | $66.92 | $61.23 | $62.10 | 27,417,900 |
July 30 2025 | $61.70 | $62.88 | $61.00 | $62.30 | 15,343,800 |
July 29 2025 | $59.80 | $60.94 | $58.99 | $60.00 | 11,026,800 |
July 28 2025 | $60.56 | $61.13 | $59.35 | $59.64 | 8,953,600 |
July 25 2025 | $59.61 | $61.17 | $59.44 | $60.70 | 10,881,900 |
July 24 2025 | $61.65 | $61.65 | $58.50 | $58.75 | 12,438,600 |
July 23 2025 | $61.34 | $62.05 | $60.97 | $61.85 | 5,448,600 |
July 22 2025 | $61.09 | $62.20 | $60.86 | $61.08 | 6,686,900 |
July 21 2025 | $61.88 | $61.88 | $60.87 | $60.98 | 7,020,400 |
July 18 2025 | $62.67 | $62.76 | $60.84 | $61.29 | 8,612,000 |
July 17 2025 | $62.57 | $63.19 | $61.81 | $62.62 | 7,352,300 |
July 16 2025 | $63.31 | $64.01 | $63.04 | $63.11 | 5,831,000 |
July 15 2025 | $63.78 | $63.97 | $62.60 | $63.25 | 5,956,100 |
July 14 2025 | $64.05 | $64.07 | $63.37 | $63.67 | 6,864,500 |
Daily pricing data for CVS Health dates back to 2/21/1973, and may be incomplete.
