CVS Health Corp (CVS)

Historical Prices For CVS Health Corp (CVS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	67.51	68.17	67.17	68.07	6,402,383	68.07
4/01/2025	67.84	68.14	67.09	67.98	8,640,814	67.98
3/31/2025	66.82	68.20	66.66	67.75	7,457,324	67.75
3/28/2025	67.70	67.91	66.52	67.14	6,582,276	67.14
3/27/2025	67.06	68.07	66.81	67.59	6,039,421	67.59
3/26/2025	66.83	67.47	66.63	67.20	6,992,776	67.20
3/25/2025	67.99	67.99	65.89	66.48	7,537,400	66.48
3/24/2025	67.57	68.50	67.25	67.57	11,329,159	67.57
3/21/2025	68.46	68.69	67.01	67.05	18,108,387	67.05
3/20/2025	67.93	68.87	67.62	68.64	7,318,419	68.64
3/19/2025	67.85	68.14	66.92	67.91	5,872,808	67.91
3/18/2025	66.65	68.10	66.33	67.57	11,775,212	67.57
3/17/2025	65.59	67.10	65.52	66.65	6,859,896	66.65
3/14/2025	66.35	67.25	65.46	65.68	9,004,096	65.68
3/13/2025	64.40	67.04	64.40	65.75	7,689,981	65.75
3/12/2025	64.74	66.33	64.44	64.84	10,330,762	64.84
3/11/2025	65.63	65.83	64.66	64.98	7,301,055	64.98
3/10/2025	65.68	66.98	65.02	65.23	8,719,366	65.23
3/07/2025	64.41	67.09	64.00	66.33	10,083,061	66.33
3/06/2025	65.80	66.10	64.49	65.25	5,998,396	65.25
3/05/2025	64.20	66.40	64.02	65.95	6,641,993	65.95
3/04/2025	64.33	65.41	64.02	64.21	7,217,429	64.21
3/03/2025	65.76	66.36	64.32	64.90	7,078,095	64.90
2/28/2025	64.28	65.90	64.20	65.72	10,503,808	65.72
2/27/2025	64.03	65.03	63.76	64.48	8,275,175	64.48
2/26/2025	63.60	64.06	62.59	63.86	6,558,173	63.86
2/25/2025	63.02	63.93	62.13	63.66	10,320,361	63.66
2/24/2025	63.58	64.10	62.60	63.02	8,156,891	63.02
2/21/2025	62.88	65.29	62.02	63.48	14,117,591	63.48
2/20/2025	66.25	66.31	64.98	65.09	8,452,809	65.09
2/19/2025	65.80	67.17	65.31	66.40	9,775,415	66.40
2/18/2025	64.85	66.89	64.51	65.57	10,140,178	65.57
2/14/2025	66.89	66.99	65.58	65.83	10,210,478	65.83
2/13/2025	63.86	67.34	63.56	66.37	20,980,308	66.37
2/12/2025	60.61	64.11	60.50	63.22	37,029,457	63.22
2/11/2025	54.56	55.94	54.06	55.00	12,649,747	55.00
2/10/2025	54.39	54.42	53.36	54.29	10,095,645	54.29
2/07/2025	54.54	54.81	53.90	54.01	5,911,565	54.01
2/06/2025	55.78	55.98	53.84	54.24	14,969,184	54.24
2/05/2025	56.39	56.41	55.26	55.69	7,641,227	55.69
2/04/2025	55.51	56.55	55.25	56.35	7,863,935	56.35
2/03/2025	56.08	56.67	55.25	55.95	8,632,824	55.95
1/31/2025	56.75	57.32	55.76	56.48	10,823,738	56.48
1/30/2025	56.63	57.04	55.32	56.82	11,120,384	56.82
1/29/2025	57.49	58.46	56.79	56.90	11,612,842	56.90
1/28/2025	56.06	57.62	56.00	57.33	14,018,956	57.33
1/27/2025	55.00	56.77	55.00	56.20	11,339,359	56.20
1/24/2025	53.59	54.93	53.28	54.55	13,122,105	54.55
1/23/2025	53.52	54.61	52.69	53.82	13,419,560	53.82
1/22/2025	52.75	53.50	52.34	52.99	10,709,807	52.33
1/21/2025	52.94	53.27	52.21	53.15	9,958,962	52.48
1/17/2025	52.23	52.89	51.80	52.62	13,415,733	51.96
1/16/2025	51.43	52.16	50.63	51.96	14,275,048	51.31
1/15/2025	51.81	52.28	51.42	52.14	10,966,537	51.49
1/14/2025	51.50	52.08	50.14	51.57	16,621,219	50.92
1/13/2025	50.35	51.77	49.52	51.52	25,664,794	50.87
1/10/2025	46.42	48.10	46.34	48.01	16,826,184	47.41
1/08/2025	45.65	46.17	44.92	46.01	14,272,817	45.43
1/07/2025	46.32	46.82	45.57	45.78	10,242,055	45.21
1/06/2025	46.08	47.17	45.69	45.82	16,459,647	45.24
1/03/2025	44.72	46.26	44.14	45.77	12,202,599	45.20