CVS Health Corporation
95.38USD
-0.6900 (-0.72%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 96.07 | 4,195,900 |
| Fr 09/04/26 | 96.74 | 4,498,100 |
| Th 09/03/26 | 97.20 | 4,783,100 |
| We 09/02/26 | 97.23 | 5,401,700 |
| Tu 09/01/26 | 97.60 | 8,337,785 |
| Mo 08/31/26 | 93.91 | 10,674,579 |
| Fr 08/28/26 | 93.06 | 3,992,593 |
| Th 08/27/26 | 92.92 | 4,327,262 |
| We 08/26/26 | 94.32 | 6,160,068 |
| Tu 08/25/26 | 92.90 | 4,100,958 |
| Mo 08/24/26 | 94.11 | 8,496,748 |
| Fr 08/21/26 | 93.02 | 5,591,900 |
| Th 08/20/26 | 93.65 | 6,439,600 |
| We 08/19/26 | 93.65 | 6,351,200 |
| Tu 08/18/26 | 94.91 | 6,855,100 |
| Mo 08/17/26 | 94.01 | 7,298,800 |
| Fr 08/14/26 | 97.16 | 9,439,300 |
| Th 08/13/26 | 94.99 | 6,493,200 |
| We 08/12/26 | 94.72 | 8,257,500 |
| Tu 08/11/26 | 93.50 | 8,122,800 |
| Mo 08/10/26 | 95.67 | 7,025,200 |
| Fr 08/07/26 | 95.70 | 12,403,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 96.22 | 10,583,000 |
| We 08/05/26 | 99.12 | 18,514,600 |
| Tu 08/04/26 | 104.42 | 7,229,200 |
| Mo 08/03/26 | 105.37 | 5,377,300 |
| Fr 07/31/26 | 104.43 | 7,081,300 |
| Th 07/30/26 | 105.22 | 7,738,000 |
| We 07/29/26 | 105.92 | 7,717,700 |
| Tu 07/28/26 | 109.34 | 6,681,700 |
| Mo 07/27/26 | 107.07 | 7,857,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 104.33 | 4,967,000 |
| Mo 07/06/26 | 102.08 | 5,709,600 |
| Th 07/02/26 | 104.72 | 5,522,600 |
| We 07/01/26 | 104.81 | 7,508,100 |
| Tu 06/30/26 | 103.45 | 5,623,500 |
| Mo 06/29/26 | 103.58 | 4,788,400 |
| Fr 06/26/26 | 104.34 | 9,690,500 |
| Th 06/25/26 | 104.66 | 8,919,500 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 91.37 | 7,581,500 |
| Tu 06/02/26 | 89.50 | 5,652,000 |
| Mo 06/01/26 | 90.62 | 5,153,800 |
| Fr 05/29/26 | 90.98 | 9,729,500 |
| Th 05/28/26 | 92.97 | 6,901,300 |
| We 05/27/26 | 92.07 | 5,402,900 |
| Tu 05/26/26 | 90.73 | 5,623,600 |
| Fr 05/22/26 | 93.26 | 4,838,500 |
| Th 05/21/26 | 93.32 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 82.09 | 4,941,900 |
| Th 04/30/26 | 83.29 | 8,332,100 |
| We 04/29/26 | 83.90 | 7,609,600 |
| Tu 04/28/26 | 80.98 | 8,307,000 |
| Mo 04/27/26 | 78.36 | 5,735,100 |
| Fr 04/24/26 | 77.94 | 7,374,300 |
| Th 04/23/26 | 78.86 | 9,017,500 |
| We 04/22/26 | 76.43 | 5,148,000 |
| Tu 04/21/26 | 77.36 | 7,442,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 71.82 | 7,718,600 |
| Mo 03/30/26 | 70.14 | 7,306,200 |
| Fr 03/27/26 | 70.08 | 6,105,500 |
| Th 03/26/26 | 71.18 | 4,129,100 |
| We 03/25/26 | 72.18 | 5,363,400 |
| Tu 03/24/26 | 72.80 | 8,527,900 |
| Mo 03/23/26 | 71.29 | 8,156,400 |
| Fr 03/20/26 | 71.48 | 18,871,400 |
| Th 03/19/26 | 71.86 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 79.90 | 14,699,300 |
| Th 02/26/26 | 78.01 | 6,319,200 |
| We 02/25/26 | 76.19 | 8,126,200 |
| Tu 02/24/26 | 74.18 | 12,199,400 |
| Mo 02/23/26 | 77.00 | 6,498,900 |
| Fr 02/20/26 | 76.69 | 6,172,900 |
| Th 02/19/26 | 77.32 | 5,346,100 |
| We 02/18/26 | 77.75 | 5,217,200 |
| Tu 02/17/26 | 78.20 | 5,795,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 72.00 | 44,211,500 |
| Mo 01/26/26 | 83.87 | 9,269,600 |
| Fr 01/23/26 | 83.01 | 7,340,900 |
| Th 01/22/26 | 82.68 | 6,423,500 |
| We 01/21/26 | 81.49 | 9,138,500 |
| Tu 01/20/26 | 80.09 | 10,380,000 |
| Fr 01/16/26 | 78.60 | 9,597,900 |
| Th 01/15/26 | 81.36 | 10,428,300 |
| We 01/14/26 | 79.33 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 78.04 | 4,027,000 |
| Mo 12/22/25 | 78.36 | 5,700,600 |
| Fr 12/19/25 | 77.72 | 12,106,200 |
| Th 12/18/25 | 77.79 | 6,439,400 |
| We 12/17/25 | 77.88 | 6,305,100 |
| Tu 12/16/25 | 78.29 | 4,476,700 |
| Mo 12/15/25 | 79.69 | 5,850,900 |
| Fr 12/12/25 | 79.42 | 6,527,200 |
| Th 12/11/25 | 80.83 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 76.04 | 5,258,100 |
| We 11/19/25 | 76.55 | 7,371,800 |
| Tu 11/18/25 | 77.94 | 6,254,100 |
| Mo 11/17/25 | 78.41 | 8,668,200 |
| Fr 11/14/25 | 77.81 | 5,170,900 |
| Th 11/13/25 | 79.24 | 7,262,100 |
| We 11/12/25 | 80.26 | 9,324,600 |
| Tu 11/11/25 | 79.87 | 5,931,700 |
| Mo 11/10/25 | 77.54 | 6,905,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 83.04 | 6,220,100 |
| Mo 10/20/25 | 82.48 | 5,703,300 |
| Fr 10/17/25 | 82.52 | 6,951,700 |
| Th 10/16/25 | 81.37 | 7,567,900 |
| We 10/15/25 | 80.67 | 11,762,200 |
| Tu 10/14/25 | 79.66 | 12,540,000 |
| Mo 10/13/25 | 78.44 | 8,436,000 |
| Fr 10/10/25 | 77.90 | 8,329,900 |
| Th 10/09/25 | 76.74 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 74.92 | 13,445,800 |
| Th 09/18/25 | 74.42 | 5,324,400 |
| We 09/17/25 | 74.00 | 4,301,300 |
| Tu 09/16/25 | 73.48 | 6,585,000 |
| Mo 09/15/25 | 73.46 | 7,703,400 |
| Fr 09/12/25 | 74.98 | 6,400,700 |
| Th 09/11/25 | 74.67 | 9,974,200 |
| We 09/10/25 | 73.97 | 11,451,500 |
| Tu 09/09/25 | 71.75 | 10,585,500 |
| Fr 07/24/26 | 107.74 | 5,370,500 |
| Th 07/23/26 | 106.89 | 5,823,900 |
| We 07/22/26 | 108.08 | 9,536,300 |
| Tu 07/21/26 | 110.60 | 9,856,300 |
| Mo 07/20/26 | 107.61 | 6,628,800 |
| Fr 07/17/26 | 107.47 | 6,608,700 |
| Th 07/16/26 | 106.50 | 12,025,100 |
| We 07/15/26 | 105.91 | 6,939,400 |
| Tu 07/14/26 | 106.18 | 11,396,100 |
| Mo 07/13/26 | 105.90 | 7,264,400 |
| Fr 07/10/26 | 104.15 | 9,356,300 |
| Th 07/09/26 | 102.81 | 8,474,200 |
| We 07/08/26 | 104.47 | 4,766,300 |
| 101.87 |
| 8,491,200 |
| Tu 06/23/26 | 101.57 | 6,435,000 |
| Mo 06/22/26 | 101.30 | 9,810,600 |
| Th 06/18/26 | 98.32 | 21,578,800 |
| We 06/17/26 | 99.16 | 6,077,900 |
| Tu 06/16/26 | 100.72 | 5,057,900 |
| Mo 06/15/26 | 100.68 | 7,417,100 |
| Fr 06/12/26 | 101.96 | 11,178,400 |
| Th 06/11/26 | 100.48 | 14,115,900 |
| We 06/10/26 | 98.02 | 8,732,700 |
| Tu 06/09/26 | 97.06 | 6,175,600 |
| Mo 06/08/26 | 97.08 | 6,082,300 |
| Fr 06/05/26 | 95.93 | 9,704,800 |
| Th 06/04/26 | 94.82 | 12,339,800 |
| 6,479,000 |
| We 05/20/26 | 93.28 | 7,886,200 |
| Tu 05/19/26 | 94.18 | 12,935,800 |
| Mo 05/18/26 | 95.99 | 7,208,400 |
| Fr 05/15/26 | 95.89 | 8,798,400 |
| Th 05/14/26 | 97.15 | 9,299,200 |
| We 05/13/26 | 98.11 | 12,552,700 |
| Tu 05/12/26 | 95.15 | 12,802,600 |
| Mo 05/11/26 | 92.22 | 12,024,400 |
| Fr 05/08/26 | 90.55 | 11,162,700 |
| Th 05/07/26 | 87.36 | 9,388,700 |
| We 05/06/26 | 86.86 | 15,185,200 |
| Tu 05/05/26 | 80.69 | 7,304,700 |
| Mo 05/04/26 | 82.01 | 5,375,700 |
| Mo 04/20/26 | 76.58 | 7,439,700 |
| Fr 04/17/26 | 77.30 | 8,683,700 |
| Th 04/16/26 | 76.79 | 10,594,500 |
| We 04/15/26 | 74.99 | 8,660,900 |
| Tu 04/14/26 | 77.62 | 6,105,000 |
| Mo 04/13/26 | 78.09 | 6,714,700 |
| Fr 04/10/26 | 79.33 | 6,857,800 |
| Th 04/09/26 | 78.84 | 5,160,900 |
| We 04/08/26 | 78.79 | 6,758,600 |
| Tu 04/07/26 | 78.22 | 16,422,500 |
| Mo 04/06/26 | 73.28 | 4,948,700 |
| Th 04/02/26 | 73.49 | 6,034,300 |
| We 04/01/26 | 72.49 | 5,099,600 |
| 9,066,600 |
| We 03/18/26 | 73.02 | 7,089,700 |
| Tu 03/17/26 | 74.81 | 8,348,700 |
| Mo 03/16/26 | 75.84 | 5,392,900 |
| Fr 03/13/26 | 76.13 | 4,537,900 |
| Th 03/12/26 | 76.07 | 7,721,000 |
| We 03/11/26 | 75.72 | 5,530,400 |
| Tu 03/10/26 | 76.32 | 6,480,800 |
| Mo 03/09/26 | 78.26 | 6,872,200 |
| Fr 03/06/26 | 77.92 | 7,139,700 |
| Th 03/05/26 | 78.69 | 10,055,800 |
| We 03/04/26 | 80.57 | 6,804,700 |
| Tu 03/03/26 | 80.49 | 7,090,900 |
| Mo 03/02/26 | 81.66 | 12,488,700 |
| Fr 02/13/26 | 78.48 | 6,720,700 |
| Th 02/12/26 | 77.93 | 8,057,600 |
| We 02/11/26 | 77.02 | 10,625,400 |
| Tu 02/10/26 | 75.70 | 13,120,300 |
| Mo 02/09/26 | 75.77 | 10,729,400 |
| Fr 02/06/26 | 78.35 | 7,082,800 |
| Th 02/05/26 | 76.33 | 8,156,600 |
| We 02/04/26 | 75.24 | 11,608,500 |
| Tu 02/03/26 | 76.83 | 7,162,100 |
| Mo 02/02/26 | 75.42 | 10,709,000 |
| Fr 01/30/26 | 74.52 | 10,221,500 |
| Th 01/29/26 | 74.44 | 10,592,200 |
| We 01/28/26 | 74.03 | 13,569,700 |
| 4,488,100 |
| Tu 01/13/26 | 80.68 | 8,095,200 |
| Mo 01/12/26 | 80.36 | 7,400,700 |
| Fr 01/09/26 | 80.30 | 7,968,700 |
| Th 01/08/26 | 80.60 | 7,176,500 |
| We 01/07/26 | 79.79 | 5,948,500 |
| Tu 01/06/26 | 80.70 | 10,636,600 |
| Mo 01/05/26 | 80.42 | 8,090,600 |
| Fr 01/02/26 | 80.13 | 5,428,300 |
| We 12/31/25 | 79.36 | 3,107,900 |
| Tu 12/30/25 | 79.85 | 3,409,600 |
| Mo 12/29/25 | 80.02 | 4,429,800 |
| Fr 12/26/25 | 79.61 | 3,236,500 |
| We 12/24/25 | 79.12 | 1,849,300 |
| 11,065,300 |
| We 12/10/25 | 78.97 | 14,869,900 |
| Tu 12/09/25 | 78.24 | 12,602,200 |
| Mo 12/08/25 | 76.53 | 8,549,700 |
| Fr 12/05/25 | 75.63 | 7,768,400 |
| Th 12/04/25 | 76.75 | 8,872,700 |
| We 12/03/25 | 75.00 | 8,164,500 |
| Tu 12/02/25 | 77.62 | 7,700,900 |
| Mo 12/01/25 | 79.10 | 6,754,400 |
| Fr 11/28/25 | 80.36 | 2,292,100 |
| We 11/26/25 | 79.86 | 7,976,100 |
| Tu 11/25/25 | 78.47 | 4,732,600 |
| Mo 11/24/25 | 77.90 | 9,843,400 |
| Fr 11/21/25 | 78.03 | 6,493,200 |
| Fr 11/07/25 | 78.99 | 4,306,200 |
| Th 11/06/25 | 78.66 | 5,807,600 |
| We 11/05/25 | 78.55 | 6,078,900 |
| Tu 11/04/25 | 78.08 | 7,129,500 |
| Mo 11/03/25 | 78.44 | 8,239,600 |
| Fr 10/31/25 | 78.15 | 9,680,800 |
| Th 10/30/25 | 76.69 | 14,120,200 |
| We 10/29/25 | 80.60 | 14,783,500 |
| Tu 10/28/25 | 82.20 | 9,852,800 |
| Mo 10/27/25 | 82.45 | 6,129,000 |
| Fr 10/24/25 | 81.93 | 5,642,500 |
| Th 10/23/25 | 81.07 | 6,025,900 |
| We 10/22/25 | 82.01 | 6,361,100 |
| 5,963,900 |
| We 10/08/25 | 76.93 | 5,062,400 |
| Tu 10/07/25 | 77.12 | 4,606,500 |
| Mo 10/06/25 | 76.84 | 5,894,400 |
| Fr 10/03/25 | 77.49 | 7,085,400 |
| Th 10/02/25 | 77.45 | 4,905,600 |
| We 10/01/25 | 76.87 | 11,095,200 |
| Tu 09/30/25 | 75.39 | 7,293,900 |
| Mo 09/29/25 | 75.57 | 6,605,300 |
| Fr 09/26/25 | 75.77 | 4,900,600 |
| Th 09/25/25 | 74.61 | 6,884,200 |
| We 09/24/25 | 76.38 | 6,860,500 |
| Tu 09/23/25 | 76.50 | 5,938,900 |
| Mo 09/22/25 | 75.13 | 7,226,500 |
| Mo 09/08/25 | 70.26 | 13,326,400 |