CVS
CVS Health (CVS)
NYSE
$94.49+$0.005 (+0.005%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $119.5B
    Market Cap
  • 17.57%
    1-Year Change
  • Healthcare Plans
    Industry
  • 1 Month
    +6.68%
    Low Price$84.44
    High Price$94.08
  • 3 Months
    -14.98%
    Low Price$84.44
    High Price$108.56
  • 1 Year
    +17.57%
    Low Price$68.55
    High Price$109.14
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
93.08
94.84
92.49
94.48
+1.83%
7,227,267
10/22/2026
$0.67 Dividend
10/21/2026
94.58
94.58
92.76
92.79
-1.37%
6,528,909
10/20/2026
92.59
94.23
92.54
94.08
+2.23%
7,070,375
10/19/2026
90.95
92.08
90.38
92.02
+0.35%
5,377,343
10/16/2026
92.58
92.68
91.39
91.70
-0.24%
6,985,682
10/15/2026
91.13
91.98
90.35
91.92
+2.42%
14,268,271
10/14/2026
87.47
90.13
87.47
89.75
+3.24%
9,334,721
10/13/2026
88.57
89.25
85.51
86.93
-0.22%
10,479,219
10/12/2026
85.98
87.35
85.43
87.12
+1.83%
11,574,533
10/09/2026
85.29
88.23
85.19
85.55
-1.87%
11,652,362
10/08/2026
87.23
87.87
86.20
87.18
-0.17%
7,833,883
10/07/2026
86.43
89.29
86.38
87.32
+1.76%
8,463,819
10/06/2026
86.18
86.46
84.92
85.81
-0.67%
11,036,156
10/05/2026
86.07
86.89
85.72
86.39
+0.64%
11,999,180
10/02/2026
84.64
86.53
84.64
85.84
+1.48%
10,443,050
10/01/2026
84.87
85.65
83.63
84.59
-0.57%
6,529,997
09/30/2026
86.42
86.82
84.81
85.08
-1.62%
8,355,626
09/29/2026
86.58
86.94
85.75
86.48
-0.85%
7,116,073
09/28/2026
88.87
89.38
87.20
87.22
-1.44%
7,900,437
09/25/2026
84.74
88.71
84.10
88.50
+4.80%
15,768,144
09/24/2026
85.22
85.40
83.90
84.44
-0.94%
7,382,821
09/23/2026
86.08
86.36
85.06
85.25
-1.42%
7,315,534
09/22/2026
87.06
87.65
86.06
86.48
-0.57%
8,712,159
09/21/2026
88.10
88.28
86.57
86.98
-1.40%
10,137,933
09/18/2026
89.45
89.84
87.52
88.21
-1.58%
21,880,292
09/17/2026
91.35
91.48
89.52
89.63
-1.58%
7,434,655
09/16/2026
93.79
94.27
90.79
91.07
-2.93%
7,235,059
09/15/2026
95.06
95.07
93.17
93.82
-1.11%
5,002,425
09/14/2026
94.76
95.33
94.60
94.87
+0.94%
4,453,641
09/11/2026
95.10
95.72
93.24
93.99
-0.66%
4,380,292
09/10/2026
95.33
96.63
94.20
94.61
-0.09%
3,877,979
09/09/2026
96.70
97.28
92.13
94.70
-0.72%
6,102,413
09/08/2026
95.15
96.04
94.56
95.39
-0.69%
4,192,788
09/04/2026
95.90
96.99
95.60
96.05
-0.47%
4,499,061
09/03/2026
96.41
97.37
94.99
96.51
-0.03%
4,783,692
09/02/2026
97.12
97.80
96.21
96.54
-0.38%
5,403,776
09/01/2026
94.31
96.92
94.01
96.91
+3.93%
8,614,489
08/31/2026
92.56
93.70
92.19
93.24
+0.91%
10,682,456
08/28/2026
92.74
93.26
92.35
92.40
+0.15%
3,994,204
08/27/2026
92.93
93.48
92.19
92.26
-1.48%
4,330,304
08/26/2026
92.49
94.18
92.25
93.65
+1.53%
6,162,108
08/25/2026
93.44
93.44
92.05
92.24
-1.29%
4,102,481
08/24/2026
92.49
93.52
91.88
93.44
+1.17%
9,231,692
08/21/2026
93.33
93.72
91.69
92.36
-0.67%
5,592,378
08/20/2026
92.57
93.59
92.55
92.98
0.00%
6,439,604
08/19/2026
94.73
95.23
92.60
92.98
-1.33%
6,338,119
08/18/2026
93.70
94.57
93.22
94.23
+0.96%
6,855,122
08/17/2026
95.60
95.81
93.07
93.34
-3.24%
7,297,968
08/14/2026
93.93
96.82
93.74
96.47
+2.28%
9,439,258
08/13/2026
94.76
95.44
93.81
94.31
+0.29%
6,493,239
08/12/2026
93.08
94.47
92.49
94.05
+1.30%
8,299,058
08/11/2026
94.79
95.67
92.35
92.83
-2.27%
8,122,806
08/10/2026
94.65
95.65
94.01
94.99
-0.03%
7,025,658
08/07/2026
94.52
95.59
93.90
95.02
-0.54%
12,403,395
08/06/2026
100.26
100.28
95.42
95.54
-2.93%
10,584,480
08/05/2026
93.05
99.83
92.83
98.41
-5.08%
18,502,677
08/05/2026
$2.58 Earnings
08/04/2026
104.25
104.25
102.54
103.68
-0.90%
7,229,147
08/03/2026
104.61
104.94
103.51
104.62
+0.90%
5,377,253
07/31/2026
104.74
105.02
103.57
103.69
-0.75%
7,081,287
07/30/2026
104.25
104.73
102.28
104.47
-0.66%
7,738,250
07/29/2026
109.22
109.22
105.09
105.17
-3.13%
7,719,087
07/28/2026
107.20
108.81
106.32
108.56
+2.12%
6,679,027
07/27/2026
106.65
107.11
104.61
106.31
-0.62%
7,857,619
07/24/2026
106.88
107.62
106.15
106.97
+0.80%
5,370,541
07/23/2026
106.51
106.78
105.25
106.13
-0.49%
5,823,671
07/23/2026
$0.67 Dividend
07/22/2026
108.77
109.22
106.44
106.65
-2.28%
9,536,153
07/21/2026
106.41
109.16
105.88
109.14
+2.78%
9,856,299
07/20/2026
105.89
107.46
105.71
106.19
+0.13%
6,628,727
07/17/2026
105.94
107.53
105.20
106.05
+0.91%
6,608,652
07/16/2026
106.69
107.23
104.28
105.09
+0.56%
12,034,717
07/15/2026
104.14
106.51
102.19
104.51
-0.25%
6,939,635
07/14/2026
105.18
105.52
103.71
104.78
+0.26%
11,396,144
07/13/2026
103.61
104.99
103.24
104.50
+1.68%
7,264,246
07/10/2026
102.32
104.07
101.05
102.77
+1.30%
9,356,260
07/09/2026
103.38
103.76
100.99
101.45
-1.59%
8,474,177
07/08/2026
102.94
104.29
102.38
103.09
+0.13%
4,766,556
07/07/2026
102.28
103.14
101.05
102.95
+2.20%
4,967,279
07/06/2026
103.70
103.99
100.43
100.73
-2.52%
5,709,883
07/02/2026
103.20
103.84
101.85
103.34
-0.09%
5,522,757
07/01/2026
102.04
103.48
101.40
103.42
+1.31%
7,508,180
06/30/2026
102.69
103.29
101.33
102.08
-0.13%
5,623,499
06/29/2026
102.43
102.96
101.68
102.21
-0.73%
4,788,288
06/26/2026
103.47
104.75
102.18
102.96
-0.31%
9,690,891
06/25/2026
100.93
103.55
100.93
103.28
+2.74%
8,920,357
06/24/2026
100.52
101.06
98.49
100.52
+0.30%
8,491,225
06/23/2026
100.22
100.70
99.45
100.23
+0.27%
6,501,944
06/22/2026
98.47
101.76
97.69
99.96
+3.03%
9,810,555
06/18/2026
97.85
97.90
96.55
97.02
-0.85%
21,578,830
06/17/2026
98.98
99.44
97.26
97.85
-1.55%
6,078,260
06/16/2026
99.39
99.66
97.45
99.39
+0.04%
5,058,157
06/15/2026
99.53
100.04
97.56
99.35
-1.26%
7,417,117
06/12/2026
99.56
101.41
98.69
100.61
+1.47%
11,178,458
06/11/2026
96.94
99.22
95.82
99.15
+2.51%
14,115,925
06/10/2026
96.47
97.31
94.86
96.72
+0.99%
8,732,716
06/09/2026
95.42
96.23
94.65
95.78
-0.02%
6,175,994
06/08/2026
94.68
95.98
93.64
95.80
+1.20%
6,082,307
06/05/2026
93.71
95.35
93.71
94.66
+1.17%
9,704,796