CVS Health Corp (CVS) Historical Stock Data
78.97 ↑0.73 (0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVS is down -0.18% a day on average. There have been 14 days where CVS Health Corp closed green and 16 days where CVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 78.99 | 78.97 | ↓$0.02 (-0.03%) | 78.15 | 79.69 | 13.70M |
| 2025-12-09 | 79.15 | 78.24 | ↓$0.91 (-1.14%) | 78.21 | 80.50 | 12.60M |
| 2025-12-08 | 75.95 | 76.53 | ↑$0.59 (0.77%) | 75.00 | 76.95 | 8.16M |
| 2025-12-05 | 76.73 | 75.63 | ↓$1.10 (-1.43%) | 74.98 | 76.87 | 5.86M |
| 2025-12-04 | 75.12 | 76.75 | ↑$1.63 (2.17%) | 74.14 | 76.78 | 8.79M |
| 2025-12-03 | 77.87 | 75.00 | ↓$2.87 (-3.69%) | 75.00 | 77.88 | 8.16M |
| 2025-12-02 | 79.38 | 77.62 | ↓$1.76 (-2.22%) | 77.20 | 79.43 | 7.42M |
| 2025-12-01 | 79.97 | 79.10 | ↓$0.87 (-1.09%) | 78.99 | 81.06 | 6.52M |
| 2025-11-28 | 80.04 | 80.36 | ↑$0.32 (0.40%) | 79.70 | 80.41 | 2.29M |
| 2025-11-26 | 78.79 | 79.86 | ↑$1.07 (1.36%) | 78.29 | 80.60 | 7.87M |
| 2025-11-25 | 78.35 | 78.47 | ↑$0.12 (0.15%) | 78.19 | 78.91 | 3.59M |
| 2025-11-24 | 78.76 | 77.90 | ↓$0.86 (-1.09%) | 77.21 | 78.95 | 4.79M |
| 2025-11-21 | 76.54 | 78.03 | ↑$1.49 (1.95%) | 76.23 | 78.26 | 5.07M |
| 2025-11-20 | 77.19 | 76.04 | ↓$1.15 (-1.49%) | 75.95 | 77.50 | 5.26M |
| 2025-11-19 | 77.96 | 76.55 | ↓$1.41 (-1.81%) | 76.31 | 78.17 | 7.37M |
| 2025-11-18 | 78.35 | 77.94 | ↓$0.41 (-0.52%) | 77.34 | 78.44 | 6.12M |
| 2025-11-17 | 77.91 | 78.41 | ↑$0.50 (0.64%) | 77.78 | 79.86 | 4.78M |
| 2025-11-14 | 79.39 | 77.81 | ↓$1.58 (-1.99%) | 77.75 | 79.64 | 4.04M |
| 2025-11-13 | 79.23 | 79.24 | ↑$0.01 (0.01%) | 78.52 | 79.99 | 7.26M |
| 2025-11-12 | 79.71 | 80.26 | ↑$0.55 (0.69%) | 79.65 | 81.72 | 7.72M |
| 2025-11-11 | 78.00 | 79.87 | ↑$1.87 (2.40%) | 77.68 | 79.90 | 4.84M |
| 2025-11-10 | 78.05 | 77.54 | ↓$0.51 (-0.65%) | 76.50 | 79.58 | 5.34M |
| 2025-11-07 | 79.05 | 78.99 | ↓$0.06 (-0.08%) | 78.29 | 79.44 | 3.18M |
| 2025-11-06 | 78.71 | 78.66 | ↓$0.05 (-0.06%) | 78.54 | 79.86 | 4.27M |
| 2025-11-05 | 77.99 | 78.55 | ↑$0.56 (0.72%) | 77.93 | 79.26 | 6M |
| 2025-11-04 | 78.44 | 78.08 | ↓$0.36 (-0.46%) | 77.56 | 79.35 | 5.89M |
| 2025-11-03 | 78.06 | 78.44 | ↑$0.38 (0.49%) | 77.44 | 78.78 | 6.59M |
| 2025-10-31 | 76.65 | 78.15 | ↑$1.50 (1.96%) | 76.12 | 78.23 | 7.85M |
| 2025-10-30 | 76.08 | 76.69 | ↑$0.61 (0.80%) | 75.92 | 78.89 | 14.06M |
| 2025-10-29 | 82.50 | 80.60 | ↓$1.90 (-2.30%) | 80.33 | 85.15 | 12.72M |
Create an account or log in to view more rows.
$CVS added
$CVS Any red I see I shall buy
$CVS Momentum is building...
$CVS call the SEC
$CVS The squeeze is coming
$CVS low volume today isn’t necessarily a bad thing
$CVS push baby push!
$CVS Bull flag forming?
$CVS CHUG CHUG CHUG
$CVS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol