CVS
CVS Health (CVS)
NYSE
$86.36+$1.16 (+1.36%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $109.0B
    Market Cap
  • 13.50%
    1-Year Change
  • Healthcare Plans
    Industry
  • 1 Month
    -12.70%
    Low Price$85.05
    High Price$97.23
  • 3 Months
    -18.21%
    Low Price$85.05
    High Price$109.92
  • 1 Year
    +13.50%
    Low Price$69.04
    High Price$109.92
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
85.48
86.26
84.23
85.20
-0.57%
6,529,997
09/30/2026
87.04
87.44
85.42
85.69
-1.62%
8,355,626
09/29/2026
87.20
87.56
86.36
87.10
-0.85%
7,116,073
09/28/2026
89.51
90.02
87.83
87.85
-1.44%
7,900,437
09/25/2026
85.35
89.35
84.70
89.13
+4.80%
15,768,144
09/24/2026
85.83
86.01
84.50
85.05
-0.94%
7,382,821
09/23/2026
86.70
86.98
85.67
85.86
-1.42%
7,315,534
09/22/2026
87.69
88.28
86.68
87.10
-0.57%
8,712,159
09/21/2026
88.73
88.91
87.19
87.60
-1.40%
10,137,933
09/18/2026
90.09
90.48
88.15
88.84
-1.58%
21,880,292
09/17/2026
92.00
92.14
90.17
90.27
-1.58%
7,434,655
09/16/2026
94.46
94.95
91.44
91.72
-2.93%
7,235,059
09/15/2026
95.74
95.75
93.84
94.49
-1.11%
5,002,425
09/14/2026
95.44
96.01
95.28
95.55
+0.94%
4,453,641
09/11/2026
95.78
96.41
93.91
94.66
-0.66%
4,380,292
09/10/2026
96.01
97.32
94.88
95.29
-0.09%
3,877,979
09/09/2026
97.39
97.98
92.79
95.38
-0.72%
6,102,413
09/08/2026
95.83
96.73
95.24
96.07
-0.69%
4,192,788
09/04/2026
96.59
97.69
96.29
96.74
-0.47%
4,499,061
09/03/2026
97.10
98.07
95.67
97.20
-0.03%
4,783,692
09/02/2026
97.82
98.50
96.90
97.23
-0.38%
5,403,776
09/01/2026
94.99
97.61
94.68
97.60
+3.93%
8,614,489
08/31/2026
93.22
94.37
92.85
93.91
+0.91%
10,682,456
08/28/2026
93.40
93.93
93.01
93.06
+0.15%
3,994,204
08/27/2026
93.60
94.15
92.85
92.92
-1.48%
4,330,304
08/26/2026
93.15
94.86
92.91
94.32
+1.53%
6,162,108
08/25/2026
94.11
94.11
92.71
92.90
-1.29%
4,102,481
08/24/2026
93.15
94.19
92.54
94.11
+1.17%
9,231,692
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