NYSE:CVS | Historical Stock Price | CVS HEALTH Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.31$1.23$4.84$19.10$75.30$296.881973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$0.68$0.68334,400——
1973-12-28$0.66$0.66217,600——
1973-12-27$0.68$0.681,972,800——
1973-12-26$0.70$0.70936,000——
1973-12-24$0.67$0.67160,000——
1973-12-21$0.68$0.68246,400——
1973-12-20$0.66$0.66192,000——
1973-12-19$0.64$0.64481,600——
1973-12-18$0.61$0.61459,200——
1973-12-17$0.59$0.59364,800——
1973-12-14$0.66$0.66284,800——
1973-12-13$0.62$0.62201,600——
1973-12-12$0.64$0.64494,400——
1973-12-11$0.70$0.70220,800——
1973-12-10$0.77$0.77155,200——
1973-12-07$0.79$0.79449,600——
1973-12-06$0.78$0.78222,400——
1973-12-05$0.79$0.79177,600——
1973-12-04$0.84$0.84193,600——
1973-12-03$0.81$0.81222,400——
1973-11-30$0.82$0.82129,600——
1973-11-29$0.83$0.83419,200——
1973-11-28$0.86$0.86430,400——
1973-11-27$0.88$0.88161,600——
1973-11-26$0.97$0.97232,000——
1973-11-23$0.96$0.96193,600——
1973-11-21$0.87$0.87480,000——
1973-11-20$0.82$0.821,124,800——
1973-11-19$0.89$0.89102,400——
1973-11-16$0.91$0.91755,200——
1973-11-15$0.94$0.94310,400——
1973-11-14$1.00$1.00198,400——
1973-11-13$1.02$1.02201,600——
1973-11-12$1.05$1.05220,800——
1973-11-09$1.12$1.12110,400——
1973-11-08$1.16$1.1699,200——
1973-11-07$1.17$1.1762,400——
1973-11-06$1.15$1.15406,400——
1973-11-05$1.20$1.20489,600——
1973-11-02$1.25$1.25387,200——
1973-11-01$1.27$1.27147,200——
1973-10-31$1.29$1.29254,400——
1973-10-30$1.28$1.28305,600——
1973-10-29$1.29$1.29584,000——
1973-10-26$1.26$1.26264,000——
1973-10-25$1.27$1.27619,200——
1973-10-24$1.28$1.28844,800——
1973-10-23$1.38$1.37192,000——
1973-10-22$1.42$1.42137,600——
1973-10-19$1.47$1.47406,400——
1973-10-18$1.48$1.4856,000——
1973-10-17$1.48$1.4860,800——
1973-10-16$1.48$1.4828,800——
1973-10-15$1.48$1.48224,000——
1973-10-12$1.56$1.56134,400——
1973-10-11$1.56$1.5686,400——
1973-10-10$1.53$1.5397,600——
1973-10-09$1.56$1.56187,200——
1973-10-08$1.59$1.59214,400——
1973-10-05$1.54$1.5444,800——
1973-10-04$1.52$1.5281,600——
1973-10-03$1.59$1.59156,800——
1973-10-02$1.60$1.60132,800——
1973-10-01$1.59$1.5956,000——
1973-09-28$1.63$1.63113,600——
1973-09-27$1.60$1.60369,600——
1973-09-26$1.65$1.65684,800——
1973-09-25$1.62$1.62139,200——
1973-09-24$1.58$1.58836,800——
1973-09-21$1.52$1.5251,200——
1973-09-20$1.52$1.52387,200——
1973-09-19$1.44$1.44366,400——
1973-09-18$1.35$1.3549,600——
1973-09-17$1.34$1.3449,600——
1973-09-14$1.35$1.35465,600——
1973-09-13$1.33$1.33161,600——
1973-09-12$1.39$1.3928,800——
1973-09-11$1.45$1.45102,400——
1973-09-10$1.48$1.4843,200——
1973-09-07$1.45$1.4594,400——
1973-09-06$1.43$1.4384,800——
1973-09-05$1.48$1.4852,800——
1973-09-04$1.52$1.52121,600——
1973-08-31$1.48$1.4819,200——
1973-08-30$1.50$1.50158,400——
1973-08-29$1.45$1.4567,200——
1973-08-28$1.38$1.3768,800——
1973-08-27$1.38$1.3822,400——
1973-08-24$1.38$1.3740,000——
1973-08-23$1.38$1.37118,400——
1973-08-22$1.35$1.35113,600——
1973-08-21$1.43$1.4332,000——
1973-08-20$1.44$1.4425,600——
1973-08-17$1.46$1.46113,600——
1973-08-16$1.48$1.4814,400——
1973-08-15$1.47$1.47102,400——
1973-08-14$1.46$1.4672,000——
1973-08-13$1.48$1.48176,000——
1973-08-10$1.52$1.52116,800——
1973-08-09$1.53$1.53262,400——
1973-08-08$1.55$1.55252,800——
1973-08-07$1.55$1.55177,600——
1973-08-06$1.59$1.5980,000——
1973-08-03$1.57$1.5744,800——
1973-08-02$1.55$1.55180,800——
1973-08-01$1.53$1.5362,400——
1973-07-31$1.58$1.58249,600——
1973-07-30$1.57$1.57113,600——
1973-07-27$1.55$1.55190,400——
1973-07-26$1.59$1.5952,800——
1973-07-25$1.56$1.56150,400——
1973-07-24$1.54$1.54139,200——
1973-07-23$1.50$1.5081,600——
1973-07-20$1.44$1.4492,800——
1973-07-19$1.45$1.45534,400——
1973-07-18$1.52$1.5260,800——
1973-07-17$1.52$1.52116,800——
1973-07-16$1.49$1.49116,800——
1973-07-13$1.48$1.48284,800——
1973-07-12$1.52$1.52294,400——
1973-07-11$1.47$1.47596,800——
1973-07-10$1.42$1.42129,600——
1973-07-09$1.36$1.36121,600——
1973-07-06$1.36$1.3662,400——
1973-07-05$1.36$1.36164,800——
1973-07-03$1.36$1.36433,600——
1973-07-02$1.35$1.3560,800——
1973-06-29$1.34$1.34305,600——
1973-06-28$1.27$1.27158,400——
1973-06-27$1.25$1.25225,600——
1973-06-26$1.27$1.27414,400——
1973-06-25$1.20$1.20248,000——
1973-06-22$1.19$1.19230,400——
1973-06-21$1.26$1.26270,400——
1973-06-20$1.34$1.34102,400——
1973-06-19$1.41$1.41249,600——
1973-06-18$1.38$1.3875,200——
1973-06-15$1.39$1.3967,200——
1973-06-14$1.43$1.43404,800——
1973-06-13$1.50$1.50184,000——
1973-06-12$1.50$1.501,320,000——
1973-06-11$1.40$1.40190,400——
1973-06-08$1.41$1.41448,000——
1973-06-07$1.47$1.47139,200——
1973-06-06$1.48$1.48196,800——
1973-06-05$1.52$1.52163,200——
1973-06-04$1.56$1.56340,800——
1973-06-01$1.57$1.5749,600——
1973-05-31$1.57$1.57249,600——
1973-05-30$1.59$1.59180,800——
1973-05-29$1.67$1.6791,200——
1973-05-25$1.70$1.70128,000——
1973-05-24$1.63$1.6344,800——
1973-05-23$1.59$1.59104,000——
1973-05-22$1.56$1.5692,800——
1973-05-21$1.55$1.55107,200——
1973-05-18$1.58$1.58430,400——
1973-05-17$1.61$1.61195,200——
1973-05-16$1.63$1.6368,800——
1973-05-15$1.63$1.63278,400——
1973-05-14$1.68$1.68121,600——
1973-05-11$1.73$1.73134,400——
1973-05-10$1.75$1.75123,200——
1973-05-09$1.75$1.75134,400——
1973-05-08$1.75$1.75128,000——
1973-05-07$1.75$1.75406,400——
1973-05-04$1.71$1.71108,800——
1973-05-03$1.71$1.71476,800——
1973-05-02$1.66$1.66166,400——
1973-05-01$1.66$1.66155,200——
1973-04-30$1.59$1.5984,800——
1973-04-27$1.59$1.59403,200——
1973-04-26$1.56$1.56220,800——
1973-04-25$1.52$1.52208,000——
1973-04-24$1.53$1.532,009,600——
1973-04-23$1.61$1.61176,000——
1973-04-19$1.68$1.68360,000——
1973-04-18$1.74$1.74691,200——
1973-04-17$1.79$1.79220,800——
1973-04-16$1.80$1.80137,600——
1973-04-13$1.80$1.8049,600——
1973-04-12$1.78$1.7891,200——
1973-04-11$1.79$1.7994,400——
1973-04-10$1.75$1.75145,600——
1973-04-09$1.72$1.72121,600——
1973-04-06$1.72$1.72336,000——
1973-04-05$1.63$1.63507,200——
1973-04-04$1.70$1.70112,000——
1973-04-03$1.69$1.69307,200——
1973-04-02$1.74$1.74193,600——
1973-03-30$1.77$1.77222,400——
1973-03-29$1.75$1.75217,600——
1973-03-28$1.73$1.73148,800——
1973-03-27$1.71$1.71168,000——
1973-03-26$1.68$1.6875,200——
1973-03-23$1.69$1.6989,600——
1973-03-22$1.69$1.69516,800——
1973-03-21$1.76$1.7662,400——
1973-03-20$1.80$1.8072,000——
1973-03-19$1.77$1.7767,200——
1973-03-16$1.79$1.7986,400——
1973-03-15$1.77$1.7780,000——
1973-03-14$1.75$1.7536,800——
1973-03-13$1.77$1.77115,200——
1973-03-12$1.77$1.77166,400——
1973-03-09$1.72$1.72726,400——
1973-03-08$1.75$1.75299,200——
1973-03-07$1.70$1.70478,400——
1973-03-06$1.66$1.66235,200——
1973-03-05$1.66$1.66244,800——
1973-03-02$1.70$1.70128,000——
1973-03-01$1.68$1.68235,200——
1973-02-28$1.66$1.66235,200——
1973-02-27$1.55$1.55657,600——
1973-02-26$1.67$1.67187,200——
1973-02-23$1.70$1.70400,000——
1973-02-22$1.66$1.6692,800——
1973-02-21$1.63$1.63420,800——