NYSE - Delayed Quote
USD
CVS Health Corporation (CVS)
90.47
+0.13
(+0.15%)
At close: 2:44:54 PM EDT
Trade CVS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
91.95
91.95
90.32
90.46
90.46
4,537,561
Oct 29, 2026
91.85
91.90
89.55
90.33
90.33
10,226,800
Oct 28, 2026
90.58
91.53
89.89
89.95
89.95
5,575,600
Oct 27, 2026
92.52
93.07
90.95
91.13
91.13
4,589,200
Oct 26, 2026
93.65
94.77
92.04
92.53
92.53
4,255,400
Oct 23, 2026
94.00
94.40
93.22
93.47
93.47
4,601,600
Oct 22, 2026
0.665
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
93.08
94.84
92.49
94.48
94.48
7,224,800
Oct 21, 2026
95.26
95.26
93.42
93.45
92.78
6,523,500
Oct 20, 2026
93.26
94.91
93.20
94.75
94.08
7,067,100
Oct 19, 2026
91.60
92.74
91.03
92.68
92.02
5,376,600
Oct 16, 2026
93.24
93.35
92.05
92.36
91.70
6,980,700
Oct 15, 2026
91.78
92.64
91.00
92.58
91.92
14,264,300
Oct 14, 2026
88.10
90.78
88.10
90.39
89.75
9,331,700
Oct 13, 2026
89.20
89.89
86.13
87.55
86.93
10,479,100
Oct 12, 2026
86.60
87.98
86.05
87.74
87.12
11,574,200
Oct 9, 2026
85.90
88.86
85.80
86.16
85.55
11,651,700
Oct 8, 2026
87.86
88.50
86.82
87.80
87.18
7,833,900
Oct 7, 2026
87.05
89.93
87.00
87.95
87.32
8,467,900
Oct 6, 2026
86.80
87.08
85.53
86.43
85.81
11,038,700
Oct 5, 2026
86.69
87.51
86.33
87.01
86.39
12,009,700
Oct 2, 2026
85.25
87.15
85.25
86.46
85.84
10,463,000
Oct 1, 2026
85.48
86.26
84.23
85.20
84.59
6,560,100
Sep 30, 2026
87.04
87.44
85.42
85.69
85.08
8,379,100
Sep 29, 2026
87.20
87.56
86.36
87.10
86.48
7,152,300
Sep 28, 2026
89.51
90.02
87.83
87.85
87.22
7,900,300
Sep 25, 2026
85.35
89.35
84.70
89.13
88.50
15,767,300
Sep 24, 2026
85.83
86.01
84.50
85.05
84.44
7,382,100
Sep 23, 2026
86.70
86.98
85.67
85.86
85.25
7,313,600
Sep 22, 2026
87.69
88.28
86.68
87.10
86.48
8,709,300
Sep 21, 2026
88.73
88.91
87.19
87.60
86.98
10,135,700
Sep 18, 2026
90.09
90.48
88.15
88.84
88.21
21,880,300
Sep 17, 2026
92.00
92.14
90.17
90.27
89.63
7,433,000
Sep 16, 2026
94.46
94.95
91.44
91.72
91.07
7,235,100
Sep 15, 2026
95.74
95.75
93.84
94.49
93.82
5,001,900
Sep 14, 2026
95.44
96.01
95.28
95.55
94.87
4,453,200
Sep 11, 2026
95.78
96.41
93.91
94.66
93.99
4,377,900
Sep 10, 2026
96.01
97.32
94.88
95.29
94.61
3,877,700
Sep 9, 2026
97.39
97.98
92.79
95.38
94.70
6,112,000
Sep 8, 2026
95.83
96.73
95.24
96.07
95.39
4,195,900
Sep 4, 2026
96.59
97.69
96.29
96.74
96.05
4,498,100
Sep 3, 2026
97.10
98.07
95.67
97.20
96.51
4,783,100
Sep 2, 2026
97.82
98.50
96.90
97.23
96.54
5,401,700
Sep 1, 2026
94.99
97.61
94.68
97.60
96.91
8,611,400
Aug 31, 2026
93.22
94.37
92.85
93.91
93.24
10,674,700
Aug 28, 2026
93.40
93.93
93.01
93.06
92.40
3,993,100
Aug 27, 2026
93.60
94.15
92.85
92.92
92.26
4,327,700
Aug 26, 2026
93.15
94.86
92.91
94.32
93.65
6,160,800
Aug 25, 2026
94.11
94.11
92.71
92.90
92.24
4,102,000
Aug 24, 2026
93.15
94.19
92.54
94.11
93.44
9,230,700
Aug 21, 2026
94.00
94.39
92.35
93.02
92.36
5,591,900
Aug 20, 2026
93.23
94.26
93.21
93.65
92.98
6,439,600
Aug 19, 2026
95.41
95.91
93.26
93.65
92.98
6,351,200
Aug 18, 2026
94.37
95.25
93.89
94.91
94.23
6,855,100
Aug 17, 2026
96.29
96.50
93.74
94.01
93.34
7,298,800
Aug 14, 2026
94.60
97.51
94.41
97.16
96.47
9,439,300
Aug 13, 2026
95.44
96.12
94.49
94.99
94.31
6,493,200
Aug 12, 2026
93.75
95.15
93.15
94.72
94.05
8,257,500
Aug 11, 2026
95.47
96.36
93.01
93.50
92.83
8,122,800
Aug 10, 2026
95.33
96.34
94.68
95.67
94.99
7,025,200
Aug 7, 2026
95.20
96.28
94.57
95.70
95.02
12,403,400
Aug 6, 2026
100.98
101.00
96.10
96.22
95.54
10,583,000
Aug 5, 2026
93.72
100.55
93.50
99.12
98.41
18,514,600
Aug 4, 2026
105.00
105.00
103.27
104.42
103.68
7,229,200
Aug 3, 2026
105.36
105.69
104.25
105.37
104.62
5,377,300
Jul 31, 2026
105.49
105.77
104.31
104.43
103.69
7,081,300
Jul 30, 2026
105.00
105.48
103.01
105.22
104.47
7,738,000
Jul 29, 2026
110.00
110.00
105.84
105.92
105.17
7,717,700
Jul 28, 2026
107.97
109.59
107.08
109.34
108.56
6,681,700
Jul 27, 2026
107.41
107.88
105.36
107.07
106.31
7,857,400
Jul 24, 2026
107.65
108.39
106.91
107.74
106.97
5,370,500
Jul 23, 2026
0.665
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
107.27
107.55
106.00
106.89
106.13
5,823,900
Jul 22, 2026
110.23
110.68
107.87
108.08
106.65
9,536,300
Jul 21, 2026
107.84
110.62
107.30
110.60
109.14
9,856,300
Jul 20, 2026
107.31
108.90
107.13
107.61
106.19
6,628,800
Jul 17, 2026
107.36
108.97
106.61
107.47
106.05
6,608,700
Jul 16, 2026
108.12
108.67
105.68
106.50
105.09
12,025,100
Jul 15, 2026
105.54
107.94
103.56
105.91
104.51
6,939,400
Jul 14, 2026
106.59
106.93
105.10
106.18
104.78
11,396,100
Jul 13, 2026
105.00
106.40
104.62
105.90
104.50
7,264,400
Jul 10, 2026
103.69
105.46
102.40
104.15
102.77
9,356,300
Jul 9, 2026
104.77
105.15
102.34
102.81
101.45
8,474,200
Jul 8, 2026
104.32
105.69
103.75
104.47
103.09
4,766,300
Jul 7, 2026
103.65
104.52
102.40
104.33
102.95
4,967,000
Jul 6, 2026
105.09
105.38
101.78
102.08
100.73
5,709,600
Jul 2, 2026
104.58
105.23
103.22
104.72
103.34
5,522,600
Jul 1, 2026
103.41
104.87
102.76
104.81
103.42
7,508,100
Jun 30, 2026
104.07
104.67
102.69
103.45
102.08
5,623,500
Jun 29, 2026
103.80
104.34
103.04
103.58
102.21
4,788,400
Jun 26, 2026
104.86
106.15
103.55
104.34
102.96
9,690,500
Jun 25, 2026
102.28
104.94
102.28
104.66
103.28
8,919,500
Jun 24, 2026
101.87
102.41
99.81
101.87
100.52
8,491,200
Jun 23, 2026
101.56
102.05
100.79
101.57
100.23
6,435,000
Jun 22, 2026
99.79
103.12
99.00
101.30
99.96
9,810,600
Jun 18, 2026
99.16
99.22
97.84
98.32
97.02
21,578,800
Jun 17, 2026
100.31
100.77
98.56
99.16
97.85
6,077,900
Jun 16, 2026
100.73
101.00
98.75
100.72
99.39
5,057,900
Jun 15, 2026
100.86
101.38
98.87
100.68
99.35
7,417,100
Jun 12, 2026
100.89
102.77
100.01
101.96
100.61
11,178,400
Jun 11, 2026
98.24
100.55
97.10
100.48
99.15
14,115,900
Jun 10, 2026
97.76
98.61
96.13
98.02
96.72
8,732,700
Jun 9, 2026
96.70
97.52
95.92
97.06
95.78
6,175,600
Jun 8, 2026
95.95
97.27
94.89
97.08
95.80
6,082,300
Jun 5, 2026
94.97
96.63
94.97
95.93
94.66
9,704,800
Jun 4, 2026
93.55
94.87
93.00
94.82
93.57
12,339,800
Jun 3, 2026
90.05
93.32
90.00
91.37
90.16
7,581,500
Jun 2, 2026
90.55
91.20
89.42
89.50
88.32
5,652,000
Jun 1, 2026
91.13
91.85
90.19
90.62
89.42
5,153,800
May 29, 2026
92.67
93.58
90.57
90.98
89.78
9,729,500
May 28, 2026
92.21
94.18
91.98
92.97
91.74
6,901,300
May 27, 2026
90.99
92.09
90.65
92.07
90.85
5,402,900
May 26, 2026
93.06
93.51
90.71
90.73
89.53
5,623,600
May 22, 2026
93.29
94.15
93.00
93.26
92.03
4,838,500
May 21, 2026
93.16
93.93
92.56
93.32
92.09
6,479,000
May 20, 2026
95.18
96.37
93.00
93.28
92.05
7,886,200
May 19, 2026
95.21
95.46
93.92
94.18
92.93
12,935,800
May 18, 2026
95.70
96.45
94.88
95.99
94.72
7,208,400
May 15, 2026
97.50
97.87
95.84
95.89
94.62
8,798,400
May 14, 2026
98.32
98.43
96.58
97.15
95.87
9,299,200
May 13, 2026
95.50
98.22
94.30
98.11
96.81
12,552,700
May 12, 2026
92.22
95.36
91.50
95.15
93.89
12,802,600
May 11, 2026
91.16
92.77
90.63
92.22
91.00
12,024,400
May 8, 2026
88.00
90.89
87.36
90.55
89.35
11,162,700
May 7, 2026
87.00
87.99
86.22
87.36
86.20
9,388,700
May 6, 2026
85.51
88.63
85.12
86.86
85.71
15,185,200
May 5, 2026
82.06
82.30
80.40
80.69
79.62
7,304,700
May 4, 2026
82.30
83.02
81.68
82.01
80.93
5,375,700
May 1, 2026
83.45
83.74
82.07
82.09
81.00
4,941,900
Apr 30, 2026
83.83
83.85
82.33
83.29
82.19
8,332,100
Apr 29, 2026
81.22
83.93
81.00
83.90
82.79
7,609,600
Apr 28, 2026
79.18
81.37
79.04
80.98
79.91
8,307,000
Apr 27, 2026
77.86
78.67
77.61
78.36
77.32
5,735,100
Apr 24, 2026
78.88
79.04
77.46
77.94
76.91
7,374,300
Apr 23, 2026
0.665
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
76.10
79.64
76.10
78.86
77.82
9,017,500
Apr 22, 2026
77.90
78.30
76.31
76.43
74.76
5,148,000
Apr 21, 2026
78.99
79.05
76.60
77.36
75.67
7,442,500
Apr 20, 2026
77.00
77.31
76.29
76.58
74.91
7,439,700
Apr 17, 2026
76.69
77.79
76.24
77.30
75.61
8,683,700
Apr 16, 2026
74.90
76.81
74.78
76.79
75.12
10,594,500
Apr 15, 2026
77.15
77.45
74.87
74.99
73.35
8,660,900
Apr 14, 2026
77.90
78.98
77.56
77.62
75.93
6,105,000
Apr 13, 2026
78.14
78.82
77.54
78.09
76.39
6,714,700
Apr 10, 2026
78.98
79.46
78.44
79.33
77.60
6,857,800
Apr 9, 2026
78.76
79.56
78.31
78.84
77.12
5,160,900
Apr 8, 2026
78.64
78.86
77.72
78.79
77.07
6,758,600
Apr 7, 2026
77.42
78.59
75.44
78.22
76.51
16,422,500
Apr 6, 2026
73.49
73.75
72.10
73.28
71.68
4,948,700
Apr 2, 2026
72.50
73.68
72.12
73.49
71.89
6,034,300
Apr 1, 2026
72.06
72.75
71.82
72.49
70.91
5,099,600
Mar 31, 2026
70.40
72.20
70.25
71.82
70.25
7,718,600
Mar 30, 2026
71.13
71.46
69.51
70.14
68.61
7,306,200
Mar 27, 2026
71.10
71.43
69.67
70.08
68.55
6,105,500
Mar 26, 2026
72.02
72.63
71.02
71.18
69.63
4,129,100
Mar 25, 2026
72.74
73.38
71.44
72.18
70.61
5,363,400
Mar 24, 2026
71.00
73.28
70.25
72.80
71.21
8,527,900
Mar 23, 2026
72.29
72.46
70.61
71.29
69.74
8,156,400
Mar 20, 2026
71.50
71.73
70.21
71.48
69.92
18,871,400
Mar 19, 2026
73.20
73.85
71.60
71.86
70.29
9,066,600
Mar 18, 2026
74.39
74.47
73.00
73.02
71.43
7,089,700
Mar 17, 2026
76.33
76.62
74.12
74.81
73.18
8,348,700
Mar 16, 2026
76.45
77.08
75.77
75.84
74.19
5,392,900
Mar 13, 2026
76.84
77.17
76.03
76.13
74.47
4,537,900
Mar 12, 2026
76.81
77.59
75.99
76.07
74.41
7,721,000
Mar 11, 2026
76.00
76.51
75.32
75.72
74.07
5,530,400
Mar 10, 2026
78.59
78.75
76.10
76.32
74.66
6,480,800
Mar 9, 2026
77.24
78.41
76.30
78.26
76.55
6,872,200
Mar 6, 2026
78.77
78.86
76.93
77.92
76.22
7,139,700
Mar 5, 2026
79.96
80.32
78.30
78.69
76.97
10,055,800
Mar 4, 2026
80.41
81.09
79.67
80.57
78.81
6,804,700
Mar 3, 2026
81.18
81.69
79.13
80.49
78.73
7,090,900
Mar 2, 2026
79.89
81.68
79.28
81.66
79.88
12,488,700
Feb 27, 2026
78.02
79.90
77.50
79.90
78.16
14,699,300
Feb 26, 2026
76.34
78.68
76.34
78.01
76.31
6,319,200
Feb 25, 2026
75.30
76.63
75.01
76.19
74.53
8,126,200
Feb 24, 2026
76.96
76.96
72.92
74.18
72.56
12,199,400
Feb 23, 2026
76.02
77.79
75.70
77.00
75.32
6,498,900
Feb 20, 2026
77.11
77.50
75.72
76.69
75.02
6,172,900
Feb 19, 2026
78.02
78.28
76.43
77.32
75.63
5,346,100
Feb 18, 2026
77.90
78.08
77.01
77.75
76.05
5,217,200
Feb 17, 2026
79.18
79.75
77.85
78.20
76.49
5,795,400
Feb 13, 2026
77.75
79.09
77.65
78.48
76.77
6,720,700
Feb 12, 2026
77.51
79.07
77.08
77.93
76.23
8,057,600
Feb 11, 2026
75.70
77.02
74.34
77.02
75.34
10,625,400
Feb 10, 2026
73.77
78.36
73.00
75.70
74.05
13,120,300
Feb 9, 2026
77.54
78.67
75.51
75.77
74.12
10,729,400
Feb 6, 2026
76.37
78.96
76.19
78.35
76.64
7,082,800
Feb 5, 2026
75.23
77.34
75.02
76.33
74.67
8,156,600
Feb 4, 2026
76.74
77.52
75.07
75.24
73.60
11,608,500
Feb 3, 2026
75.46
76.89
75.46
76.83
75.15
7,162,100
Feb 2, 2026
74.36
75.78
73.40
75.42
73.78
10,709,000
Jan 30, 2026
74.11
74.92
73.26
74.52
72.89
10,221,500
Jan 29, 2026
73.89
74.92
73.65
74.44
72.82
10,592,200
Jan 28, 2026
71.63
74.36
71.42
74.03
72.42
13,569,700
Jan 27, 2026
75.39
77.30
70.69
72.00
70.43
44,211,500
Jan 26, 2026
83.25
84.00
82.50
83.87
82.04
9,269,600
Jan 23, 2026
82.33
83.29
81.99
83.01
81.20
7,340,900
Jan 22, 2026
0.665
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
80.99
82.68
80.76
82.68
80.88
6,423,500
Jan 21, 2026
80.45
82.08
80.24
81.49
79.06
9,138,500
Jan 20, 2026
78.34
80.50
77.60
80.09
77.70
10,380,000
Jan 16, 2026
81.31
81.56
78.47
78.60
76.26
9,597,900
Jan 15, 2026
79.28
81.42
78.12
81.36
78.94
10,428,300
Jan 14, 2026
80.86
80.96
79.21
79.33
76.97
4,488,100
Jan 13, 2026
80.36
81.05
80.04
80.68
78.28
8,095,200
Jan 12, 2026
80.75
80.95
78.98
80.36
77.97
7,400,700
Jan 9, 2026
80.81
81.16
79.29
80.30
77.91
7,968,700
Jan 8, 2026
79.92
81.08
79.21
80.60
78.20
7,176,500
Jan 7, 2026
80.96
81.34
79.73
79.79
77.41
5,948,500
Jan 6, 2026
80.35
81.76
79.36
80.70
78.30
10,636,600
Jan 5, 2026
80.00
80.82
78.22
80.42
78.02
8,090,600
Jan 2, 2026
79.28
80.79
78.61
80.13
77.74
5,428,300
Dec 31, 2025
79.79
79.85
79.32
79.36
77.00
3,107,900
Dec 30, 2025
80.00
80.24
79.60
79.85
77.47
3,409,600
Dec 29, 2025
79.63
80.23
79.60
80.02
77.64
4,429,800
Dec 26, 2025
79.02
79.69
79.02
79.61
77.24
3,236,500
Dec 24, 2025
78.12
79.25
78.12
79.12
76.76
1,849,300
Dec 23, 2025
78.30
78.48
77.94
78.04
75.71
4,027,000
Dec 22, 2025
77.67
78.74
77.02
78.36
76.03
5,700,600
Dec 19, 2025
77.88
78.95
77.40
77.72
75.40
12,106,200
Dec 18, 2025
77.64
78.23
77.36
77.79
75.47
6,439,400
Dec 17, 2025
78.50
78.59
77.13
77.88
75.56
6,305,100
Dec 16, 2025
79.65
79.98
77.79
78.29
75.96
4,476,700
Dec 15, 2025
79.75
79.90
79.19
79.69
77.32
5,850,900
Dec 12, 2025
81.00
81.08
78.68
79.42
77.05
6,527,200
Dec 11, 2025
78.99
80.89
78.27
80.83
78.42
11,065,300
Dec 10, 2025
78.99
79.69
78.15
78.97
76.62
14,869,900
Dec 9, 2025
79.15
80.50
78.21
78.24
75.91
12,602,200
Dec 8, 2025
75.95
76.95
75.00
76.53
74.25
8,549,700
Dec 5, 2025
76.73
76.89
74.98
75.63
73.38
7,768,400
Dec 4, 2025
75.12
76.79
74.14
76.75
74.46
8,872,700
Dec 3, 2025
77.87
77.88
75.00
75.00
72.77
8,164,500
Dec 2, 2025
79.38
79.43
77.19
77.62
75.31
7,700,900
Dec 1, 2025
79.97
81.06
78.99
79.10
76.74
6,754,400
Nov 28, 2025
80.04
80.41
79.70
80.36
77.97
2,292,100
Nov 26, 2025
78.79
80.60
78.29
79.86
77.48
7,976,100
Nov 25, 2025
78.35
78.91
78.19
78.47
76.13
4,732,600
Nov 24, 2025
78.76
78.95
77.21
77.90
75.58
9,843,400
Nov 21, 2025
76.54
78.26
76.23
78.03
75.71
6,493,200
Nov 20, 2025
77.19
77.50
75.95
76.04
73.77
5,258,100
Nov 19, 2025
77.96
78.17
76.30
76.55
74.27
7,371,800
Nov 18, 2025
78.35
78.44
77.34
77.94
75.62
6,254,100
Nov 17, 2025
77.91
79.87
77.74
78.41
76.07
8,668,200
Nov 14, 2025
79.39
79.74
77.75
77.81
75.49
5,170,900
Nov 13, 2025
79.23
79.99
78.52
79.24
76.88
7,262,100
Nov 12, 2025
79.71
81.72
79.65
80.26
77.87
9,324,600
Nov 11, 2025
78.00
79.90
77.66
79.87
77.49
5,931,700
Nov 10, 2025
78.05
79.58
76.50
77.54
75.23
6,905,300
Nov 7, 2025
79.05
79.44
78.29
78.99
76.64
4,306,200
Nov 6, 2025
78.71
79.86
78.54
78.66
76.32
5,807,600
Nov 5, 2025
77.99
79.26
77.89
78.55
76.21
6,078,900
Nov 4, 2025
78.44
79.35
77.56
78.08
75.75
7,129,500
Nov 3, 2025
78.06
78.78
77.43
78.44
76.10
8,239,600
Oct 31, 2025
76.65
78.23
76.12
78.15
75.82
9,680,800
