CVS - CVS HEALTH Corp
76.58
-0.720 -0.940%
Share volume: 7,084,455
Last Updated: 04-20-2026
Retail/Retail – Drug & Proprietary Stores:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$77.30
-0.72
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $77.00 | $77.00 | $77.31 | $77.31 | $76.29 | $76.29 | $76.58 | $76.58 | 7,084,455 | $7,084,455.00 |
| 04-17-2026 | $76.69 | $76.69 | $77.79 | $77.79 | $76.24 | $76.24 | $77.30 | $77.30 | 8,683,663 | $8,683,663.00 |
| 04-16-2026 | $74.90 | $74.90 | $76.81 | $76.81 | $74.78 | $74.78 | $76.79 | $76.79 | 10,594,716 | $10,594,716.00 |
| 04-15-2026 | $77.15 | $77.15 | $77.45 | $77.45 | $74.87 | $74.87 | $74.99 | $74.99 | 8,660,949 | $8,660,949.00 |
| 04-14-2026 | $77.90 | $77.90 | $78.98 | $78.98 | $77.56 | $77.56 | $77.62 | $77.62 | 6,105,015 | $6,105,015.00 |
| 04-13-2026 | $78.14 | $78.14 | $78.82 | $78.82 | $77.54 | $77.54 | $78.09 | $78.09 | 6,714,745 | $6,714,745.00 |
| 04-10-2026 | $78.98 | $78.98 | $79.46 | $79.46 | $78.44 | $78.44 | $79.33 | $79.33 | 6,857,835 | $6,857,835.00 |
| 04-09-2026 | $78.76 | $78.76 | $79.56 | $79.56 | $78.31 | $78.31 | $78.84 | $78.84 | 5,161,137 | $5,161,137.00 |
| 04-08-2026 | $78.64 | $78.64 | $78.86 | $78.86 | $77.72 | $77.72 | $78.79 | $78.79 | 6,758,554 | $6,758,554.00 |
| 04-07-2026 | $77.42 | $77.42 | $78.59 | $78.59 | $75.44 | $75.44 | $78.22 | $78.22 | 16,422,464 | $16,422,464.00 |