The last time CVS Health (CVS) closed below $85 was on Friday, having a price of $60.83. It was up 0.3% for the day. The latest price is $60.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 23 2025 | $60.62 | $60.88 | $59.66 | $60.83 | 8,141,700 |
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 |
May 14 2025 | $61.20 | $61.71 | $59.82 | $60.04 | 13,069,900 |
May 13 2025 | $62.69 | $62.81 | $60.30 | $60.50 | 19,166,200 |
May 12 2025 | $65.66 | $66.47 | $63.05 | $64.81 | 20,517,400 |
May 09 2025 | $67.73 | $67.76 | $66.81 | $66.97 | 6,357,700 |
May 08 2025 | $66.97 | $68.52 | $66.53 | $67.85 | 9,927,800 |
May 07 2025 | $66.31 | $67.16 | $65.84 | $66.78 | 9,279,700 |
May 06 2025 | $66.92 | $67.29 | $65.91 | $66.23 | 6,987,300 |
May 05 2025 | $68.23 | $68.28 | $66.91 | $67.10 | 10,652,800 |
May 02 2025 | $69.75 | $70.30 | $67.03 | $67.46 | 14,305,000 |
May 01 2025 | $72.50 | $72.51 | $69.27 | $69.45 | 20,880,100 |
April 30 2025 | $65.75 | $66.82 | $65.36 | $66.71 | 12,539,500 |
April 29 2025 | $64.88 | $65.41 | $64.42 | $65.03 | 9,314,700 |
April 28 2025 | $65.55 | $66.15 | $64.20 | $64.93 | 7,700,100 |
April 25 2025 | $65.87 | $65.99 | $64.93 | $65.32 | 5,022,300 |
April 24 2025 | $65.80 | $65.99 | $65.21 | $65.92 | 7,014,000 |
April 23 2025 | $65.52 | $66.43 | $64.83 | $65.57 | 10,834,800 |
April 22 2025 | $64.82 | $65.75 | $64.30 | $65.45 | 9,118,100 |
April 21 2025 | $66.61 | $66.75 | $63.79 | $64.51 | 9,699,600 |
Daily pricing data for CVS Health dates back to 2/21/1973, and may be incomplete.
