Get the Stockscreener App
93.26
0.06%
-0.06
After Hours:
93.12
-0.14
-0.15%
Overview
News
Price History
Option Chain
Financials
Why CVS Down?
Discussions
Forecast
Stock Split
Dividend History
Cvs Health Corp Stock (CVS) Price History
The historical daily chart and data for Cvs Health Corp stock (CVS), adjusted for splits and dividends, show that the latest closing stock price as of May 22, 2026, is $93.26.
- Cvs Health Corp all-time high stock price is $113.65, occurred on July 29, 2015.
- The lowest Cvs Health Corp stock price recorded was $43.56 on December 23, 2024. Since then, Cvs Health Corp's stock price has risen over 114.10% to $93.26 now.
- The 52-week high stock price for CVS is $98.43, representing a 5.54% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for CVS is $58.50, indicating a -37.27% decrease from the current share price, occurred on July 24, 2025.
- The closing price of Cvs Health Corp (CVS) stock in the beginning of 2025 was $104.15. The stock closed the year at $93.19, a loss of over -10.52% for the year.
The table below shows more information about CVS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $94.15 | $93.00 | $1.15 | 4,828,075.0 | -0.06% |
| May 21, 2026 | $93.93 | $92.56 | $1.37 | 6,477,848.0 | +0.04% |
| May 20, 2026 | $96.37 | $93.00 | $3.37 | 7,886,955.0 | -0.96% |
| May 19, 2026 | $95.46 | $93.92 | $1.54 | 12,934,352.0 | -1.89% |
| May 18, 2026 | $96.45 | $94.88 | $1.57 | 7,208,384.0 | +0.10% |
| May 15, 2026 | $97.87 | $95.84 | $2.03 | 8,797,703.0 | -1.30% |
| May 14, 2026 | $98.43 | $96.58 | $1.85 | 9,277,641.0 | -0.98% |
| May 13, 2026 | $98.22 | $94.30 | $3.92 | 12,548,829.0 | +3.11% |
| May 12, 2026 | $95.36 | $91.50 | $3.86 | 12,772,000.0 | +3.18% |
| May 11, 2026 | $92.77 | $90.63 | $2.14 | 11,038,595.0 | +1.84% |
| May 08, 2026 | $90.89 | $87.36 | $3.53 | 11,133,501.0 | +3.65% |
| May 07, 2026 | $87.99 | $86.22 | $1.77 | 9,287,642.0 | +0.58% |
| May 06, 2026 | $88.63 | $85.12 | $3.51 | 15,176,261.0 | +7.65% |
| May 05, 2026 | $82.30 | $80.40 | $1.90 | 7,293,966.0 | -1.61% |
| May 04, 2026 | $83.02 | $81.68 | $1.34 | 5,373,702.0 | -0.10% |
| May 01, 2026 | $83.74 | $82.07 | $1.67 | 4,939,428.0 | -1.44% |
| Apr 30, 2026 | $83.85 | $82.33 | $1.52 | 8,014,111.0 | -0.73% |
| Apr 29, 2026 | $83.93 | $81.00 | $2.93 | 7,284,639.0 | +3.61% |
| Apr 28, 2026 | $81.37 | $79.04 | $2.33 | 8,302,712.0 | +3.34% |
| Apr 27, 2026 | $78.67 | $77.61 | $1.06 | 5,734,324.0 | +0.54% |
| Apr 24, 2026 | $79.04 | $77.46 | $1.58 | 7,370,933.0 | -1.17% |
Cvs Health Corp Stock (CVS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cvs Health Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cvs Health Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cvs Health Corp Stock (CVS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $98.43 | $80.40 | $18.03 | 151,802,957.0 | +11.97% |
| Apr, 2026 | $83.93 | $71.82 | $12.11 | 156,082,478.0 | +15.97% |
| Mar, 2026 | $81.69 | $69.51 | $12.18 | 170,424,717.0 | -10.11% |
| Feb, 2026 | $79.90 | $72.92 | $6.98 | 164,204,457.0 | +7.22% |
| Jan, 2026 | $84.00 | $70.69 | $13.31 | 206,015,118.0 | -6.10% |
Cvs Health Corp Stock (CVS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $81.08 | $74.14 | $6.94 | 145,949,998.0 | -0.63% |
| Nov, 2025 | $81.72 | $75.95 | $5.77 | 130,522,731.0 | +2.83% |
| Oct, 2025 | $85.15 | $75.25 | $9.90 | 175,387,519.0 | +3.66% |
| Sep, 2025 | $77.34 | $69.60 | $7.74 | 157,558,232.0 | +3.06% |
| Aug, 2025 | $73.23 | $61.19 | $12.04 | 130,916,845.0 | +17.79% |
| Jul, 2025 | $70.23 | $58.50 | $11.73 | 187,461,696.0 | -9.97% |
| Jun, 2025 | $69.17 | $62.60 | $6.57 | 134,043,276.0 | +7.71% |
| May, 2025 | $72.51 | $58.35 | $14.16 | 232,299,712.0 | -4.00% |
| Apr, 2025 | $71.22 | $60.33 | $10.89 | 225,274,439.0 | -1.54% |
| Mar, 2025 | $68.87 | $64.00 | $4.87 | 159,997,768.0 | +3.09% |
| Feb, 2025 | $67.34 | $53.36 | $13.98 | 215,984,143.0 | +16.36% |
| Jan, 2025 | $58.46 | $44.11 | $14.35 | 258,227,492.0 | +25.82% |
Cvs Health Corp Stock (CVS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $60.05 | $43.56 | $16.49 | 283,137,144.0 | -26.58% |
| Nov, 2024 | $63.33 | $52.71 | $10.62 | 237,330,724.0 | +6.00% |
| Oct, 2024 | $67.80 | $55.94 | $11.86 | 279,355,383.0 | -10.21% |
| Sep, 2024 | $63.60 | $54.81 | $8.79 | 164,880,784.0 | +9.85% |
| Aug, 2024 | $61.55 | $55.60 | $5.95 | 178,719,911.0 | -5.12% |
| Jul, 2024 | $63.92 | $55.84 | $8.08 | 177,705,856.0 | +2.15% |
| Jun, 2024 | $62.06 | $57.22 | $4.84 | 211,070,836.0 | -0.91% |
| May, 2024 | $59.73 | $52.77 | $6.96 | 390,061,483.0 | -11.98% |
| Apr, 2024 | $79.98 | $66.75 | $13.23 | 187,798,051.0 | -15.11% |
| Mar, 2024 | $80.75 | $73.04 | $7.71 | 174,529,160.0 | +7.25% |
| Feb, 2024 | $78.30 | $71.59 | $6.71 | 211,690,911.0 | +0.00% |
| Jan, 2024 | $83.25 | $70.19 | $13.06 | 294,183,814.0 | -5.81% |
1.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):