CVS - CVS HEALTH Corp
95.15
2.930 3.079%
Share volume: 12,769,548
Last Updated: 05-12-2026
Retail/Retail – Drug & Proprietary Stores:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$92.22
2.93
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $92.22 | $92.22 | $95.36 | $95.36 | $91.50 | $91.50 | $95.15 | $95.15 | 12,769,548 | $12,769,548.00 |
| 05-11-2026 | $91.16 | $91.16 | $92.77 | $92.77 | $90.63 | $90.63 | $92.22 | $92.22 | 12,024,381 | $12,024,381.00 |
| 05-08-2026 | $88.00 | $88.00 | $90.89 | $90.89 | $87.36 | $87.36 | $90.55 | $90.55 | 11,162,662 | $11,162,662.00 |
| 05-07-2026 | $87.00 | $87.00 | $87.99 | $87.99 | $86.22 | $86.22 | $87.36 | $87.36 | 9,388,716 | $9,388,716.00 |
| 05-06-2026 | $85.51 | $85.51 | $88.63 | $88.63 | $85.12 | $85.12 | $86.86 | $86.86 | 15,185,203 | $15,185,203.00 |
| 05-05-2026 | $82.06 | $82.06 | $82.30 | $82.30 | $80.40 | $80.40 | $80.69 | $80.69 | 7,304,698 | $7,304,698.00 |
| 05-04-2026 | $82.30 | $82.30 | $83.02 | $83.02 | $81.68 | $81.68 | $82.01 | $82.01 | 5,375,694 | $5,375,694.00 |
| 05-01-2026 | $83.45 | $83.45 | $83.74 | $83.74 | $82.07 | $82.07 | $82.09 | $82.09 | 4,941,894 | $4,941,894.00 |
| 04-30-2026 | $83.83 | $83.83 | $83.85 | $83.85 | $82.33 | $82.33 | $83.29 | $83.29 | 8,332,098 | $8,332,098.00 |
| 04-29-2026 | $81.22 | $81.22 | $83.93 | $83.93 | $81.00 | $81.00 | $83.90 | $83.90 | 7,609,601 | $7,609,601.00 |