CVS
CVS Health (CVS)
NYSE
$93.12+$0.09 (+0.10%)
Price as of Aug 21, 2026 7:57 PM EDT
  • $119.0B
    Market Cap
  • 34.60%
    1-Year Change
  • Healthcare Plans
    Industry
  • 1 Month
    -15.37%
    Low Price$93.02
    High Price$109.34
  • 3 Months
    +0.30%
    Low Price$88.95
    High Price$109.92
  • 1 Year
    +34.60%
    Low Price$69.04
    High Price$109.92
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
94.00
94.39
92.35
93.02
-0.67%
5,592,378
08/20/2026
93.23
94.26
93.21
93.65
0.00%
6,439,604
08/19/2026
95.41
95.91
93.26
93.65
-1.33%
6,338,119
08/18/2026
94.37
95.25
93.89
94.91
+0.96%
6,855,122
08/17/2026
96.29
96.50
93.74
94.01
-3.24%
7,297,968
08/14/2026
94.60
97.51
94.41
97.16
+2.28%
9,439,258
08/13/2026
95.44
96.12
94.49
94.99
+0.29%
6,493,239
08/12/2026
93.75
95.15
93.15
94.72
+1.30%
8,299,058
08/11/2026
95.47
96.36
93.01
93.50
-2.27%
8,122,806
08/10/2026
95.33
96.34
94.68
95.67
-0.03%
7,025,658
08/07/2026
95.20
96.28
94.57
95.70
-0.54%
12,403,395
08/06/2026
100.98
101.00
96.10
96.22
-2.93%
10,584,480
08/05/2026
93.72
100.55
93.50
99.12
-5.08%
18,502,677
08/05/2026
$2.58 Earnings
08/04/2026
105.00
105.00
103.27
104.42
-0.90%
7,229,147
08/03/2026
105.36
105.69
104.25
105.37
+0.90%
5,377,253
07/31/2026
105.49
105.77
104.31
104.43
-0.75%
7,081,287
07/30/2026
105.00
105.48
103.01
105.22
-0.66%
7,738,250
07/29/2026
110.00
110.00
105.84
105.92
-3.13%
7,719,087
07/28/2026
107.97
109.59
107.08
109.34
+2.12%
6,679,027
07/27/2026
107.41
107.88
105.36
107.07
-0.62%
7,857,619
07/24/2026
107.65
108.39
106.91
107.74
+0.80%
5,370,541
07/23/2026
107.27
107.55
106.00
106.89
-0.49%
5,823,671
07/23/2026
$0.67 Dividend
07/22/2026
109.55
110.00
107.21
107.42
-2.28%
9,536,153
07/21/2026
107.18
109.94
106.64
109.92
+2.78%
9,856,299
07/20/2026
106.65
108.23
106.47
106.95
+0.13%
6,628,727
07/17/2026
106.70
108.30
105.95
106.81
+0.91%
6,608,652
07/16/2026
107.45
108.00
105.03
105.84
+0.56%
12,034,717
07/15/2026
104.89
107.28
102.92
105.26
-0.25%
6,939,635
07/14/2026
105.93
106.27
104.45
105.53
+0.26%
11,396,144
07/13/2026
104.35
105.74
103.98
105.25
+1.68%
7,264,246
07/10/2026
103.05
104.81
101.77
103.51
+1.30%
9,356,260
07/09/2026
104.13
104.50
101.71
102.18
-1.59%
8,474,177
07/08/2026
103.68
105.04
103.11
103.83
+0.13%
4,766,556
07/07/2026
103.01
103.88
101.77
103.69
+2.20%
4,967,279
07/06/2026
104.44
104.73
101.15
101.45
-2.52%
5,709,883
07/02/2026
103.94
104.58
102.58
104.08
-0.09%
5,522,757
07/01/2026
102.77
104.22
102.12
104.17
+1.31%
7,508,180
06/30/2026
103.43
104.03
102.06
102.81
-0.13%
5,623,499
06/29/2026
103.16
103.69
102.41
102.94
-0.73%
4,788,288
06/26/2026
104.21
105.50
102.91
103.70
-0.31%
9,690,891
06/25/2026
101.65
104.29
101.65
104.02
+2.74%
8,920,357
06/24/2026
101.24
101.78
99.20
101.24
+0.30%
8,491,225
06/23/2026
100.94
101.42
100.16
100.95
+0.27%
6,501,944
06/22/2026
99.18
102.49
98.39
100.68
+3.03%
9,810,555
06/18/2026
98.55
98.60
97.24
97.72
-0.85%
21,578,830
06/17/2026
99.69
100.15
97.95
98.55
-1.55%
6,078,260
06/16/2026
100.11
100.38
98.14
100.10
+0.04%
5,058,157
06/15/2026
100.24
100.76
98.26
100.06
-1.26%
7,417,117
06/12/2026
100.27
102.14
99.39
101.33
+1.47%
11,178,458
06/11/2026
97.64
99.93
96.50
99.86
+2.51%
14,115,925
06/10/2026
97.16
98.00
95.54
97.42
+0.99%
8,732,716
06/09/2026
96.11
96.92
95.33
96.46
-0.02%
6,175,994
06/08/2026
95.36
96.67
94.31
96.48
+1.20%
6,082,307
06/05/2026
94.39
96.04
94.38
95.34
+1.17%
9,704,796
06/04/2026
92.97
94.29
92.43
94.24
+3.78%
12,339,778
06/03/2026
89.50
92.75
89.45
90.81
+2.09%
7,565,211
06/02/2026
89.99
90.63
88.87
88.95
-1.24%
5,652,046
06/01/2026
90.57
91.28
89.64
90.06
-0.40%
5,153,847
05/29/2026
92.10
93.00
90.01
90.42
-2.14%
9,729,969
05/28/2026
91.64
93.60
91.41
92.40
+0.98%
6,901,733
05/27/2026
90.43
91.52
90.09
91.50
+1.48%
5,403,378
05/26/2026
92.49
92.93
90.15
90.17
-2.71%
5,624,429
05/22/2026
92.72
93.57
92.43
92.69
-0.06%
4,838,610
05/21/2026
92.59
93.35
91.99
92.75
+0.04%
6,478,930
05/20/2026
94.59
95.78
92.43
92.71
-0.96%
7,887,664
05/19/2026
94.62
94.88
93.34
93.60
-1.89%
12,935,775
05/18/2026
95.11
95.86
94.30
95.40
+0.10%
7,208,688
05/15/2026
96.90
97.26
95.25
95.30
-1.30%
8,798,381
05/14/2026
97.72
97.82
95.99
96.55
-0.98%
9,299,642
05/13/2026
94.91
97.62
93.72
97.51
+3.11%
12,552,653
05/12/2026
91.65
94.77
90.94
94.56
+3.18%
12,802,554
05/11/2026
90.59
92.20
90.07
91.65
+1.84%
12,024,382
05/08/2026
87.46
90.33
86.82
89.99
+3.65%
11,162,662
05/07/2026
86.46
87.45
85.69
86.82
+0.58%
9,388,716
05/06/2026
84.98
88.08
84.60
86.33
+7.65%
15,186,109
05/06/2026
$2.57 Earnings
05/05/2026
81.56
81.79
79.91
80.19
-1.61%
7,304,698
05/04/2026
81.79
82.51
81.18
81.51
-0.10%
5,375,695
05/01/2026
82.94
83.22
81.57
81.58
-1.44%
4,941,894
04/30/2026
83.31
83.33
81.83
82.78
-0.73%
8,332,099
04/29/2026
80.72
83.41
80.50
83.38
+3.61%
7,609,602
04/28/2026
78.69
80.87
78.55
80.48
+3.34%
8,306,952
04/27/2026
77.38
78.19
77.13
77.88
+0.54%
5,735,052
04/24/2026
78.39
78.55
76.98
77.46
-1.17%
7,374,348
04/23/2026
75.63
79.15
75.63
78.37
+4.08%
9,017,513
04/23/2026
$0.67 Dividend
04/22/2026
76.75
77.14
75.18
75.30
-1.20%
5,147,971
04/21/2026
77.82
77.88
75.47
76.22
+1.02%
7,440,557
04/20/2026
75.86
76.17
75.16
75.45
-0.93%
7,438,460
04/17/2026
75.55
76.64
75.11
76.16
+0.66%
8,683,663
04/16/2026
73.79
75.67
73.67
75.65
+2.40%
10,594,716
04/15/2026
76.01
76.30
73.76
73.88
-3.39%
8,660,949
04/14/2026
76.75
77.81
76.41
76.47
-0.60%
6,105,015
04/13/2026
76.98
77.65
76.39
76.93
-1.56%
6,714,616
04/10/2026
77.81
78.28
77.28
78.16
+0.62%
6,857,655
04/09/2026
77.59
78.38
77.15
77.67
+0.06%
5,160,682
04/08/2026
77.48
77.69
76.57
77.62
+0.73%
6,758,554
04/07/2026
76.27
77.42
74.32
77.06
+6.74%
16,422,464