| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q4 2025 | $75.30 | $79.20 | $75.25 | $77.90 | 52,930,900 |
Q3 2025 | $68.03 | $77.34 | $58.50 | $75.39 | 484,573,700 |
Q2 2025 | $66.42 | $71.73 | $57.72 | $68.24 | 610,222,000 |
Q1 2025 | $43.61 | $67.43 | $42.65 | $66.34 | 664,895,100 |
Q4 2024 | $60.24 | $64.83 | $42.12 | $43.40 | 881,939,800 |
Q3 2024 | $55.97 | $61.12 | $52.41 | $60.12 | 552,225,700 |
Q2 2024 | $74.66 | $74.90 | $49.89 | $55.84 | 811,581,000 |
Q1 2024 | $73.22 | $77.26 | $65.73 | $74.69 | 689,125,700 |
Q4 2023 | $63.98 | $73.67 | $59.77 | $73.28 | 464,235,500 |
Q3 2023 | $63.08 | $71.20 | $59.46 | $64.24 | 576,288,100 |
Q2 2023 | $67.92 | $71.04 | $60.54 | $63.09 | 544,925,900 |
Q1 2023 | $82.45 | $83.97 | $65.27 | $67.26 | 574,159,300 |
Q4 2022 | $85.77 | $94.24 | $77.10 | $83.78 | 385,201,500 |
Q3 2022 | $82.45 | $95.85 | $80.47 | $85.22 | 301,460,700 |
Q2 2022 | $89.45 | $95.22 | $78.55 | $82.32 | 336,470,500 |
Q1 2022 | $90.38 | $98.33 | $87.02 | $89.45 | 415,250,400 |
Q4 2021 | $74.12 | $91.92 | $71.48 | $90.69 | 356,805,700 |
Q3 2021 | $72.73 | $76.73 | $69.12 | $74.17 | 345,944,800 |
Q2 2021 | $64.93 | $78.72 | $63.27 | $72.49 | 416,414,800 |
Q1 2021 | $58.89 | $66.35 | $58.41 | $64.93 | 434,782,200 |
Q4 2020 | $49.68 | $64.00 | $47.47 | $58.56 | 532,425,800 |
Q3 2020 | $54.81 | $57.22 | $47.70 | $49.65 | 483,432,900 |
Q2 2020 | $48.31 | $59.59 | $45.23 | $54.81 | 525,509,600 |
Q1 2020 | $62.03 | $63.52 | $43.54 | $49.64 | 663,184,900 |
Q4 2019 | $52.12 | $64.01 | $49.60 | $61.73 | 421,067,500 |
Daily pricing data for CVS Health dates back to 2/21/1973, and may be incomplete.
