CVS
CVS Health (CVS)
NYSE
$101.21-$0.09 (-0.09%)
Price as of Jun 23, 2026 2:19 PM EDT
  • $129.3B
    Market Cap
  • 57.17%
    1-Year Change
  • Healthcare Plans
    Industry
  • 1 Month
    +8.62%
    Low Price$89.50
    High Price$101.96
  • 3 Months
    +42.96%
    Low Price$70.08
    High Price$101.96
  • 1 Year
    +57.17%
    Low Price$58.75
    High Price$101.96
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
99.79
103.12
99.00
101.30
+3.03%
9,810,555
06/18/2026
99.16
99.22
97.84
98.32
-0.85%
21,578,830
06/17/2026
100.31
100.77
98.56
99.16
-1.55%
6,078,260
06/16/2026
100.73
101.00
98.75
100.72
+0.04%
5,058,157
06/15/2026
100.86
101.38
98.87
100.68
-1.26%
7,417,117
06/12/2026
100.89
102.77
100.01
101.96
+1.47%
11,178,458
06/11/2026
98.24
100.55
97.10
100.48
+2.51%
14,115,925
06/10/2026
97.76
98.61
96.13
98.02
+0.99%
8,732,716
06/09/2026
96.70
97.52
95.92
97.06
-0.02%
6,175,994
06/08/2026
95.95
97.27
94.89
97.08
+1.20%
6,082,307
06/05/2026
94.97
96.63
94.97
95.93
+1.17%
9,704,796
06/04/2026
93.55
94.87
93.00
94.82
+3.78%
12,339,778
06/03/2026
90.05
93.32
90.00
91.37
+2.09%
7,565,211
06/02/2026
90.55
91.20
89.42
89.50
-1.24%
5,652,046
06/01/2026
91.13
91.85
90.19
90.62
-0.40%
5,153,847
05/29/2026
92.67
93.58
90.57
90.98
-2.14%
9,729,969
05/28/2026
92.21
94.18
91.98
92.97
+0.98%
6,901,733
05/27/2026
90.99
92.09
90.65
92.07
+1.48%
5,403,378
05/26/2026
93.06
93.51
90.71
90.73
-2.71%
5,624,429
05/22/2026
93.29
94.15
93.00
93.26
-0.06%
4,838,610
05/21/2026
93.16
93.93
92.56
93.32
+0.04%
6,478,930
05/20/2026
95.18
96.37
93.00
93.28
-0.96%
7,887,664
05/19/2026
95.21
95.46
93.92
94.18
-1.89%
12,935,775
05/18/2026
95.70
96.45
94.88
95.99
+0.10%
7,208,688
05/15/2026
97.50
97.87
95.84
95.89
-1.30%
8,798,381
05/14/2026
98.32
98.43
96.58
97.15
-0.98%
9,299,642
05/13/2026
95.50
98.22
94.30
98.11
+3.11%
12,552,653
05/12/2026
92.22
95.36
91.50
95.15
+3.18%
12,802,554
05/11/2026
91.16
92.77
90.63
92.22
+1.84%
12,024,382
05/08/2026
88.00
90.89
87.36
90.55
+3.65%
11,162,662
05/07/2026
87.00
87.99
86.22
87.36
+0.58%
9,388,716
05/06/2026
85.51
88.63
85.12
86.86
+7.65%
15,186,109
05/06/2026
$2.57 Earnings
05/05/2026
82.06
82.30
80.40
80.69
-1.61%
7,304,698
05/04/2026
82.30
83.02
81.68
82.01
-0.10%
5,375,695
05/01/2026
83.45
83.74
82.07
82.09
-1.44%
4,941,894
04/30/2026
83.83
83.85
82.33
83.29
-0.73%
8,332,099
04/29/2026
81.22
83.93
81.00
83.90
+3.61%
7,609,602
04/28/2026
79.18
81.37
79.04
80.98
+3.34%
8,306,952
04/27/2026
77.86
78.67
77.61
78.36
+0.54%
5,735,052
04/24/2026
78.88
79.04
77.46
77.94
-1.17%
7,374,348
04/23/2026
76.10
79.64
76.10
78.86
+4.08%
9,017,513
04/23/2026
$0.67 Dividend
04/22/2026
77.22
77.61
75.65
75.77
-1.20%
5,147,971
04/21/2026
78.30
78.36
75.93
76.69
+1.02%
7,440,557
04/20/2026
76.33
76.64
75.62
75.91
-0.93%
7,438,460
04/17/2026
76.02
77.11
75.58
76.63
+0.66%
8,683,663
04/16/2026
74.25
76.14
74.13
76.12
+2.40%
10,594,716
04/15/2026
76.48
76.77
74.22
74.34
-3.39%
8,660,949
04/14/2026
77.22
78.29
76.89
76.94
-0.60%
6,105,015
04/13/2026
77.46
78.13
76.86
77.41
-1.56%
6,714,616
04/10/2026
78.29
78.77
77.76
78.64
+0.62%
6,857,655
04/09/2026
78.07
78.87
77.63
78.15
+0.06%
5,160,682
04/08/2026
77.96
78.17
77.04
78.10
+0.73%
6,758,554
04/07/2026
76.75
77.90
74.78
77.54
+6.74%
16,422,464
04/06/2026
72.85
73.11
71.47
72.64
-0.29%
4,948,700
04/02/2026
71.87
73.04
71.49
72.85
+1.38%
6,034,577
04/01/2026
71.43
72.12
71.20
71.86
+0.93%
5,099,788
03/31/2026
69.79
71.57
69.64
71.20
+2.40%
7,718,858
03/30/2026
70.51
70.84
68.91
69.53
+0.09%
7,306,198
03/27/2026
70.48
70.81
69.06
69.47
-1.55%
6,105,505
03/26/2026
71.39
72.00
70.40
70.56
-1.39%
4,129,058
03/25/2026
72.11
72.74
70.82
71.55
-0.85%
5,363,762
03/24/2026
70.38
72.64
69.64
72.17
+2.12%
8,528,246
03/23/2026
71.66
71.83
70.00
70.67
-0.27%
8,156,426
03/20/2026
70.88
71.11
69.60
70.86
-0.53%
18,878,208
03/19/2026
72.56
73.21
70.98
71.23
-1.59%
9,066,931
03/18/2026
73.74
73.82
72.36
72.38
-2.39%
7,089,710
03/17/2026
75.67
75.95
73.48
74.16
-1.36%
8,348,647
03/16/2026
75.78
76.40
75.11
75.18
-0.38%
5,392,874
03/13/2026
76.17
76.50
75.37
75.47
+0.08%
4,537,876
03/12/2026
76.14
76.91
75.32
75.41
+0.46%
7,721,049
03/11/2026
75.34
75.84
74.66
75.06
-0.79%
5,531,464
03/10/2026
77.91
78.06
75.44
75.66
-2.48%
6,480,819
03/09/2026
76.57
77.73
75.64
77.58
+0.44%
6,872,305
03/06/2026
78.08
78.17
76.26
77.24
-0.98%
7,139,743
03/05/2026
79.26
79.62
77.62
78.01
-2.33%
10,056,204
03/04/2026
79.71
80.38
78.98
79.87
+0.10%
6,804,710
03/03/2026
80.47
80.98
78.44
79.79
-1.43%
7,090,906
03/02/2026
79.19
80.97
78.59
80.95
+2.20%
12,488,706
02/27/2026
77.34
79.20
76.83
79.20
+2.42%
14,699,347
02/26/2026
75.68
78.00
75.68
77.33
+2.39%
6,319,378
02/25/2026
74.64
75.96
74.36
75.53
+2.71%
8,126,226
02/24/2026
76.29
76.29
72.29
73.53
-3.66%
12,199,429
02/23/2026
75.36
77.11
75.04
76.33
+0.40%
6,498,893
02/20/2026
76.44
76.83
75.06
76.02
-0.81%
6,172,898
02/19/2026
77.34
77.60
75.77
76.65
-0.55%
5,346,110
02/18/2026
77.22
77.40
76.34
77.07
-0.58%
5,217,247
02/17/2026
78.49
79.06
77.17
77.52
-0.36%
5,795,354
02/13/2026
77.07
78.40
76.97
77.80
+0.71%
6,721,020
02/12/2026
76.84
78.38
76.41
77.25
+1.18%
8,057,600
02/11/2026
75.04
76.35
73.69
76.35
+1.74%
10,625,426
02/10/2026
73.13
77.68
72.36
75.04
-0.09%
13,120,315
02/10/2026
$1.09 Earnings
02/09/2026
76.87
77.99
74.85
75.11
-3.29%
10,729,426
02/06/2026
75.71
78.27
75.52
77.67
+2.65%
7,082,751
02/05/2026
74.58
76.67
74.37
75.67
+1.45%
8,156,640
02/04/2026
76.07
76.85
74.42
74.59
-2.07%
11,608,524
02/03/2026
74.80
76.22
74.80
76.16
+1.87%
7,162,148
02/02/2026
73.71
75.12
72.76
74.76
+1.21%
10,708,984