CVS - CVS Health Corp
78.86
2.430 3.081%
Share volume: 8,388,785
Last Updated: 04-23-2026
Retail/Retail – Drug & Proprietary Stores:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$76.43
3.09
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $76.10 | $76.10 | $79.64 | $79.64 | $76.10 | $76.10 | $78.86 | $78.86 | 8,388,785 | $8,388,785.00 |
| 04-22-2026 | $77.90 | $77.22 | $78.30 | $77.61 | $76.31 | $75.65 | $76.43 | $75.77 | 5,147,971 | $5,147,971.00 |
| 04-21-2026 | $78.99 | $78.30 | $79.05 | $78.36 | $76.60 | $75.93 | $77.36 | $76.69 | 7,442,527 | $7,442,527.00 |
| 04-20-2026 | $77.00 | $76.33 | $77.31 | $76.64 | $76.29 | $75.62 | $76.58 | $75.91 | 7,439,691 | $7,439,691.00 |
| 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 |