CVS Health Corp (CVS)

Historical Prices For CVS Health Corp (CVS)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	63.65	64.47	63.54	63.57	5,852,613	63.57
6/03/2025	63.49	64.02	62.85	63.59	6,453,659	63.59
6/02/2025	63.51	64.07	62.83	63.60	6,674,805	63.60
5/30/2025	62.91	64.57	62.18	64.04	13,320,214	64.04
5/29/2025	61.99	63.08	61.78	62.78	10,633,077	62.78
5/28/2025	62.00	63.37	61.75	62.45	9,152,984	62.45
5/27/2025	60.76	61.65	60.41	61.34	7,439,605	61.34
5/23/2025	60.62	60.88	59.66	60.83	8,151,019	60.83
5/22/2025	61.30	61.47	59.91	60.22	10,092,679	60.22
5/21/2025	62.71	63.24	62.04	62.11	6,192,936	62.11
5/20/2025	62.83	64.09	62.66	63.74	7,418,084	63.74
5/19/2025	62.53	63.18	62.18	62.78	7,831,514	62.78
5/16/2025	60.56	62.69	60.39	62.53	10,800,125	62.53
5/15/2025	59.98	60.48	58.35	60.47	11,220,612	60.47
5/14/2025	61.20	61.71	59.82	60.04	13,046,871	60.04
5/13/2025	62.69	62.81	60.30	60.50	19,161,488	60.50
5/12/2025	65.66	66.47	63.05	64.81	20,516,622	64.81
5/09/2025	67.73	67.76	66.81	66.97	6,357,688	66.97
5/08/2025	66.97	68.52	66.53	67.85	9,927,165	67.85
5/07/2025	66.31	67.16	65.84	66.78	9,279,743	66.78
5/06/2025	66.92	67.29	65.91	66.23	6,986,283	66.23
5/05/2025	68.23	68.28	66.91	67.10	10,652,838	67.10
5/02/2025	69.75	70.30	67.03	67.46	14,304,964	67.46
5/01/2025	72.50	72.51	69.27	69.45	20,879,504	69.45
4/30/2025	65.75	66.82	65.36	66.71	12,535,123	66.71
4/29/2025	64.88	65.41	64.42	65.03	9,304,486	65.03
4/28/2025	65.55	66.15	64.20	64.93	7,700,278	64.93
4/25/2025	65.87	65.99	64.93	65.32	5,022,334	65.32
4/24/2025	65.80	65.99	65.21	65.92	7,010,993	65.92
4/23/2025	65.52	66.43	64.83	65.57	10,834,700	65.57
4/22/2025	64.82	65.75	64.30	65.45	9,117,217	65.45
4/21/2025	67.30	67.44	64.45	65.17	9,698,392	64.50
4/17/2025	65.42	67.83	64.00	67.29	16,055,660	66.60
4/16/2025	69.21	69.81	68.20	68.55	6,899,900	67.85
4/15/2025	69.54	69.71	68.48	68.92	11,114,116	68.22
4/14/2025	70.00	70.02	68.83	69.20	12,145,827	68.49
4/11/2025	69.00	69.99	68.00	69.51	12,537,427	68.80
4/10/2025	69.68	70.89	68.34	68.97	15,828,539	68.27
4/09/2025	66.44	71.22	66.38	70.18	17,722,518	69.46
4/08/2025	71.11	71.45	66.90	67.63	24,564,908	66.94
4/07/2025	62.00	64.75	60.33	63.85	13,155,130	63.20
4/04/2025	65.62	66.98	63.62	63.66	13,299,417	63.01
4/03/2025	65.97	69.18	65.59	67.51	12,202,201	66.82
4/02/2025	67.51	68.17	67.17	68.07	6,402,383	67.38
4/01/2025	67.84	68.14	67.09	67.98	8,640,814	67.29
3/31/2025	66.82	68.20	66.66	67.75	7,457,324	67.06
3/28/2025	67.70	67.91	66.52	67.14	6,582,276	66.45
3/27/2025	67.06	68.07	66.81	67.59	6,039,421	66.90
3/26/2025	66.83	67.47	66.63	67.20	6,992,776	66.51
3/25/2025	67.99	67.99	65.89	66.48	7,537,400	65.80
3/24/2025	67.57	68.50	67.25	67.57	11,329,159	66.88
3/21/2025	68.46	68.69	67.01	67.05	18,108,387	66.37
3/20/2025	67.93	68.87	67.62	68.64	7,318,419	67.94
3/19/2025	67.85	68.14	66.92	67.91	5,872,808	67.22
3/18/2025	66.65	68.10	66.33	67.57	11,775,212	66.88
3/17/2025	65.59	67.10	65.52	66.65	6,859,896	65.97
3/14/2025	66.35	67.25	65.46	65.68	9,004,096	65.01
3/13/2025	64.40	67.04	64.40	65.75	7,689,981	65.08
3/12/2025	64.74	66.33	64.44	64.84	10,330,762	64.18
3/11/2025	65.63	65.83	64.66	64.98	7,301,055	64.32
3/10/2025	65.68	66.98	65.02	65.23	8,719,366	64.56
3/07/2025	64.41	67.09	64.00	66.33	10,083,061	65.65
3/06/2025	65.80	66.10	64.49	65.25	5,998,396	64.58
3/05/2025	64.20	66.40	64.02	65.95	6,640,322	65.28