CVS - CVS HEALTH Corp
80.57
0.080 0.099%
Share volume: 6,718,616
Last Updated: 03-04-2026
Retail/Retail – Drug & Proprietary Stores:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$80.49
0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $80.41 | $80.41 | $81.09 | $81.09 | $79.67 | $79.67 | $80.57 | $80.57 | 6,718,616 | $6,718,616.00 |
| 03-03-2026 | $81.18 | $81.18 | $81.69 | $81.69 | $79.13 | $79.13 | $80.49 | $80.49 | 7,090,906 | $7,090,906.00 |
| 03-02-2026 | $79.89 | $79.89 | $81.68 | $81.68 | $79.28 | $79.28 | $81.66 | $81.66 | 12,488,706 | $12,488,706.00 |
| 02-27-2026 | $78.02 | $78.02 | $79.90 | $79.90 | $77.50 | $77.50 | $79.90 | $79.90 | 14,699,347 | $14,699,347.00 |
| 02-26-2026 | $76.34 | $76.34 | $78.68 | $78.68 | $76.34 | $76.34 | $78.01 | $78.01 | 6,319,378 | $6,319,378.00 |
| 02-25-2026 | $75.30 | $75.30 | $76.63 | $76.63 | $75.01 | $75.01 | $76.19 | $76.19 | 8,126,226 | $8,126,226.00 |
| 02-24-2026 | $76.96 | $76.96 | $76.96 | $76.96 | $72.92 | $72.92 | $74.18 | $74.18 | 12,199,429 | $12,199,429.00 |
| 02-23-2026 | $76.02 | $76.02 | $77.79 | $77.79 | $75.70 | $75.70 | $77.00 | $77.00 | 6,498,893 | $6,498,893.00 |
| 02-20-2026 | $77.11 | $77.11 | $77.50 | $77.50 | $75.72 | $75.72 | $76.69 | $76.69 | 6,172,898 | $6,172,898.00 |
| 02-19-2026 | $78.02 | $78.02 | $78.28 | $78.28 | $76.43 | $76.43 | $77.32 | $77.32 | 5,346,110 | $5,346,110.00 |