CVS - CVS HEALTH Corp
70.14
0.060 0.086%
Share volume: 7,187,770
Last Updated: 03-30-2026
Retail/Retail – Drug & Proprietary Stores:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$70.08
0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $71.13 | $71.13 | $71.46 | $71.46 | $69.51 | $69.51 | $70.14 | $70.14 | 7,187,770 | $7,187,770.00 |
| 03-27-2026 | $71.10 | $71.10 | $71.43 | $71.43 | $69.67 | $69.67 | $70.08 | $70.08 | 6,105,505 | $6,105,505.00 |
| 03-26-2026 | $72.02 | $72.02 | $72.63 | $72.63 | $71.02 | $71.02 | $71.18 | $71.18 | 4,129,058 | $4,129,058.00 |
| 03-25-2026 | $72.74 | $72.74 | $73.38 | $73.38 | $71.44 | $71.44 | $72.18 | $72.18 | 5,363,762 | $5,363,762.00 |
| 03-24-2026 | $71.00 | $71.00 | $73.28 | $73.28 | $70.25 | $70.25 | $72.80 | $72.80 | 8,528,246 | $8,528,246.00 |
| 03-23-2026 | $72.29 | $72.29 | $72.46 | $72.46 | $70.61 | $70.61 | $71.29 | $71.29 | 8,156,426 | $8,156,426.00 |
| 03-20-2026 | $71.50 | $71.50 | $71.73 | $71.73 | $70.21 | $70.21 | $71.48 | $71.48 | 18,871,390 | $18,871,390.00 |
| 03-19-2026 | $73.20 | $73.20 | $73.85 | $73.85 | $71.60 | $71.60 | $71.86 | $71.86 | 9,066,931 | $9,066,931.00 |
| 03-18-2026 | $74.39 | $74.39 | $74.47 | $74.47 | $73.00 | $73.00 | $73.02 | $73.02 | 7,089,710 | $7,089,710.00 |
| 03-17-2026 | $76.33 | $76.33 | $76.62 | $76.62 | $74.12 | $74.12 | $74.81 | $74.81 | 8,348,745 | $8,348,745.00 |