The last time CVS Health (CVS) closed below $70 was on Friday, having a price of $66.57. It was down 0.6% for the day. The latest price is $66.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 20 2025 | $66.98 | $67.50 | $66.54 | $66.57 | 11,828,400 |
June 18 2025 | $66.85 | $67.51 | $66.50 | $66.84 | 4,016,090 |
June 17 2025 | $67.73 | $68.60 | $66.67 | $67.09 | 4,229,887 |
June 16 2025 | $67.55 | $68.31 | $66.68 | $67.71 | 7,575,003 |
June 13 2025 | $66.17 | $67.77 | $66.10 | $67.46 | 7,561,700 |
June 12 2025 | $65.73 | $66.36 | $64.82 | $66.35 | 6,562,300 |
June 11 2025 | $64.27 | $65.75 | $64.11 | $65.72 | 7,422,100 |
June 10 2025 | $63.80 | $64.53 | $63.70 | $64.26 | 5,529,400 |
June 09 2025 | $63.79 | $64.31 | $63.55 | $63.86 | 3,684,000 |
June 06 2025 | $63.46 | $63.81 | $63.13 | $63.58 | 3,265,800 |
June 05 2025 | $63.87 | $64.14 | $62.61 | $63.08 | 6,599,400 |
June 04 2025 | $63.65 | $64.47 | $63.54 | $63.57 | 5,854,100 |
June 03 2025 | $63.49 | $64.02 | $62.85 | $63.59 | 6,453,600 |
June 02 2025 | $63.51 | $64.07 | $62.83 | $63.60 | 6,674,500 |
May 30 2025 | $62.91 | $64.57 | $62.18 | $64.04 | 13,309,100 |
May 29 2025 | $61.99 | $63.08 | $61.78 | $62.78 | 10,632,800 |
May 28 2025 | $62.00 | $63.37 | $61.75 | $62.45 | 9,157,600 |
May 27 2025 | $60.76 | $61.65 | $60.41 | $61.34 | 7,439,900 |
May 23 2025 | $60.62 | $60.88 | $59.66 | $60.83 | 8,143,100 |
May 22 2025 | $61.30 | $61.47 | $59.91 | $60.22 | 10,044,300 |
May 21 2025 | $62.71 | $63.24 | $62.04 | $62.11 | 6,199,700 |
May 20 2025 | $62.83 | $64.09 | $62.66 | $63.74 | 7,395,700 |
May 19 2025 | $62.53 | $63.18 | $62.18 | $62.78 | 7,833,900 |
May 16 2025 | $60.56 | $62.69 | $60.39 | $62.53 | 10,800,100 |
May 15 2025 | $59.98 | $60.48 | $58.35 | $60.47 | 11,223,100 |
Daily pricing data for CVS Health dates back to 2/21/1973, and may be incomplete.
