The last time CVS Health (CVS) closed below $70 was on September 8, having a price of $69.12. It was down 4.8% for the day. The latest price is $79.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 22 2025 | $81.62 | $81.68 | $80.42 | $80.68 | 6,361,100 |
October 21 2025 | $81.03 | $82.17 | $80.75 | $81.69 | 6,220,100 |
October 20 2025 | $81.12 | $81.29 | $80.20 | $81.14 | 5,703,300 |
October 17 2025 | $80.08 | $81.54 | $79.70 | $81.18 | 6,951,700 |
October 16 2025 | $79.42 | $80.58 | $79.32 | $80.05 | 7,567,900 |
October 15 2025 | $78.70 | $80.60 | $78.56 | $79.36 | 11,762,200 |
October 14 2025 | $77.04 | $78.64 | $76.49 | $78.37 | 12,540,000 |
October 13 2025 | $76.28 | $78.39 | $76.12 | $77.17 | 8,436,000 |
October 10 2025 | $76.89 | $77.71 | $76.13 | $76.64 | 8,329,900 |
October 09 2025 | $76.00 | $76.40 | $75.29 | $75.50 | 5,963,900 |
October 08 2025 | $76.10 | $76.66 | $74.40 | $75.68 | 5,062,400 |
October 07 2025 | $76.24 | $76.64 | $75.40 | $75.87 | 4,606,500 |
October 06 2025 | $75.89 | $76.43 | $75.34 | $75.60 | 5,894,400 |
October 03 2025 | $76.20 | $77.92 | $75.83 | $76.23 | 7,085,400 |
October 02 2025 | $75.11 | $76.50 | $75.03 | $76.20 | 4,905,600 |
October 01 2025 | $74.08 | $76.28 | $74.03 | $75.62 | 11,095,200 |
September 30 2025 | $74.01 | $74.60 | $72.63 | $74.17 | 7,293,900 |
September 29 2025 | $74.46 | $74.62 | $72.89 | $74.35 | 6,605,300 |
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 |
Daily pricing data for CVS Health dates back to 2/21/1973, and may be incomplete.
