Skip to main content
CVS logo

CVS Health Corporation

CVSNYSEHealthcareHealthcare Plans

$91.13Today:- (-)1Y +16.54%

As of Oct 27, 2026 close

Market cap
$117.28B
P/E (TTM)
23.98
Forward P/E
22.88
Dividend yield
3.52%
52-week range
$69.51$110.68
Volume (live)
-
Avg. volume (3M)
8.99M

CVS Health (CVS) Historical Stock Prices

Analyze CVS Health (CVS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CVS Health (CVS) Interactive Price Chart

Interactive historical price chart showing CVS Health stock price movements and trends across multiple time periods.

Loading chart...

CVS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CVS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202692.5293.0790.9591.1391.134.59M
Oct 26, 202693.6594.7792.0392.5392.534.26M
Oct 23, 202694.0094.4093.2293.4793.474.60M
Oct 22, 202693.0894.8392.4994.4894.487.23M
Oct 21, 202695.2695.2693.4293.4592.786.53M
Oct 20, 202693.2594.9193.2094.7594.087.07M
Oct 19, 202691.6092.7491.0392.6892.025.38M
Oct 16, 202693.2493.3492.0592.3691.706.98M
Oct 15, 202691.7892.6491.0092.5891.9214.27M
Oct 14, 202688.1090.7888.1090.3989.759.33M
Oct 13, 202689.2089.8986.1387.5586.9310.48M
Oct 12, 202686.6087.9886.0587.7487.1211.57M
Oct 9, 202685.9088.8685.8086.1685.5511.65M
Oct 8, 202687.8688.5086.8287.8087.187.83M
Oct 7, 202687.0589.9387.0087.9587.328.47M
Oct 6, 202686.8087.0885.5386.4385.8111.04M
Oct 5, 202686.6987.5186.3387.0186.3912.01M
Oct 2, 202685.2587.1585.2586.4685.8410.46M
Oct 1, 202685.4886.2684.2385.2084.596.56M
Sep 30, 202687.0487.4485.4285.6985.088.38M
Sep 29, 202687.2087.5686.3687.1086.487.15M
Sep 28, 202689.5190.0287.8387.8587.227.90M
Sep 25, 202685.3589.3584.7089.1388.5015.77M
Sep 24, 202685.8386.0184.5085.0584.447.38M
Sep 23, 202686.7086.9885.6785.8685.257.32M
Sep 22, 202687.6988.2886.6887.1086.488.71M
Sep 21, 202688.7388.9187.1987.6086.9810.14M
Sep 18, 202690.0990.4888.1588.8488.2121.88M
Sep 17, 202692.0092.1490.1790.2789.637.43M
Sep 16, 202694.4694.9591.4491.7291.077.24M
Sep 15, 202695.7495.7593.8494.4993.825.00M
Sep 14, 202695.4496.0195.2895.5594.874.45M
Sep 11, 202695.7896.4193.9194.6693.994.38M
Sep 10, 202696.0197.3294.8895.2994.613.88M
Sep 9, 202697.3997.9892.7995.3894.706.11M
Sep 8, 202695.8396.7395.2496.0795.394.20M
Sep 4, 202696.5997.6996.2896.7496.054.50M
Sep 3, 202697.1098.0795.6797.2096.514.78M
Sep 2, 202697.8298.5096.9097.2396.545.40M
Sep 1, 202694.9997.6194.6897.6096.918.61M
Aug 31, 202693.2294.3792.8593.9193.2410.68M
Aug 28, 202693.4093.9393.0193.0692.403.99M
Aug 27, 202693.6094.1592.8592.9292.264.33M
Aug 26, 202693.1594.8692.9194.3293.656.16M
Aug 25, 202694.1194.1192.7192.9092.244.10M
Aug 24, 202693.1594.1992.5494.1193.449.23M
Aug 21, 202694.0094.3992.3593.0292.365.59M
Aug 20, 202693.2394.2693.2193.6592.986.44M
Aug 19, 202695.4195.9193.2693.6592.986.35M
Aug 18, 202694.3795.2593.8994.9194.236.86M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.