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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.67$1.67443,200——
1976-12-30$1.63$1.63510,400——
1976-12-29$1.59$1.59243,200——
1976-12-28$1.63$1.63684,800——
1976-12-27$1.59$1.59259,200——
1976-12-23$1.57$1.57433,600——
1976-12-22$1.56$1.56371,200——
1976-12-21$1.57$1.57768,000——
1976-12-20$1.56$1.5676,800——
1976-12-17$1.59$1.59176,000——
1976-12-16$1.60$1.6094,400——
1976-12-15$1.61$1.61436,800——
1976-12-14$1.59$1.59713,600——
1976-12-13$1.59$1.59276,800——
1976-12-10$1.62$1.62377,600——
1976-12-09$1.63$1.63171,200——
1976-12-08$1.65$1.65262,400——
1976-12-07$1.65$1.65577,600——
1976-12-06$1.66$1.66102,400——
1976-12-03$1.66$1.66462,400——
1976-12-02$1.68$1.68724,800——
1976-12-01$1.66$1.66392,000——
1976-11-30$1.66$1.66478,400——
1976-11-29$1.65$1.6564,000——
1976-11-26$1.66$1.66184,000——
1976-11-24$1.64$1.641,113,600——
1976-11-23$1.64$1.641,152,000——
1976-11-22$1.64$1.64440,000——
1976-11-19$1.63$1.63248,000——
1976-11-18$1.63$1.63796,800——
1976-11-17$1.59$1.592,081,600——
1976-11-16$1.59$1.59502,400——
1976-11-15$1.56$1.56651,200——
1976-11-12$1.55$1.55428,800——
1976-11-11$1.56$1.56596,800——
1976-11-10$1.55$1.551,267,200——
1976-11-09$1.53$1.53316,800——
1976-11-08$1.48$1.48304,000——
1976-11-05$1.51$1.51900,800——
1976-11-04$1.52$1.521,339,200——
1976-11-03$1.52$1.52254,400——
1976-11-01$1.52$1.52404,800——
1976-10-29$1.52$1.52352,000——
1976-10-28$1.43$1.43393,600——
1976-10-27$1.42$1.42108,800——
1976-10-26$1.38$1.38272,000——
1976-10-25$1.32$1.32134,400——
1976-10-22$1.36$1.36219,200——
1976-10-21$1.35$1.35134,400——
1976-10-20$1.32$1.32417,600——
1976-10-19$1.35$1.35265,600——
1976-10-18$1.35$1.35212,800——
1976-10-15$1.31$1.31467,200——
1976-10-14$1.32$1.322,560,000——
1976-10-13$1.36$1.361,412,800——
1976-10-12$1.30$1.30587,200——
1976-10-11$1.29$1.29160,000——
1976-10-08$1.34$1.34348,800——
1976-10-07$1.36$1.36518,400——
1976-10-06$1.37$1.37283,200——
1976-10-05$1.36$1.36121,600——
1976-10-04$1.38$1.37299,200——
1976-10-01$1.41$1.41188,800——
1976-09-30$1.41$1.4189,600——
1976-09-29$1.41$1.41209,600——
1976-09-28$1.45$1.4562,400——
1976-09-27$1.45$1.45118,400——
1976-09-24$1.45$1.4524,000——
1976-09-23$1.46$1.46564,800——
1976-09-22$1.48$1.48347,200——
1976-09-21$1.47$1.47297,600——
1976-09-20$1.45$1.45179,200——
1976-09-17$1.45$1.45172,800——
1976-09-16$1.43$1.4381,600——
1976-09-15$1.42$1.42219,200——
1976-09-14$1.44$1.44464,000——
1976-09-13$1.45$1.4575,200——
1976-09-10$1.45$1.45156,800——
1976-09-09$1.46$1.46152,000——
1976-09-08$1.47$1.47193,600——
1976-09-07$1.48$1.48126,400——
1976-09-03$1.48$1.48115,200——
1976-09-02$1.47$1.47441,600——
1976-09-01$1.48$1.48328,000——
1976-08-31$1.43$1.43198,400——
1976-08-30$1.44$1.44102,400——
1976-08-27$1.44$1.4481,600——
1976-08-26$1.42$1.42145,600——
1976-08-25$1.41$1.41147,200——
1976-08-24$1.41$1.41166,400——
1976-08-23$1.41$1.41339,200——
1976-08-20$1.47$1.47244,800——
1976-08-19$1.48$1.48220,800——
1976-08-18$1.45$1.4594,400——
1976-08-17$1.43$1.43118,400——
1976-08-16$1.41$1.41105,600——
1976-08-13$1.45$1.4557,600——
1976-08-12$1.45$1.45305,600——
1976-08-11$1.43$1.43483,200——
1976-08-10$1.45$1.45259,200——
1976-08-09$1.45$1.45164,800——
1976-08-06$1.41$1.4178,400——
1976-08-05$1.41$1.41241,600——
1976-08-04$1.41$1.41216,000——
1976-08-03$1.41$1.41206,400——
1976-08-02$1.41$1.41296,000——
1976-07-30$1.43$1.43166,400——
1976-07-29$1.41$1.41102,400——
1976-07-28$1.42$1.42275,200——
1976-07-27$1.41$1.41180,800——
1976-07-26$1.41$1.41273,600——
1976-07-23$1.40$1.40323,200——
1976-07-22$1.41$1.41393,600——
1976-07-21$1.39$1.39228,800——
1976-07-20$1.43$1.43289,600——
1976-07-19$1.45$1.45547,200——
1976-07-16$1.45$1.45120,000——
1976-07-15$1.44$1.4451,200——
1976-07-14$1.41$1.41236,800——
1976-07-13$1.41$1.41457,600——
1976-07-12$1.43$1.43616,000——
1976-07-09$1.38$1.37532,800——
1976-07-08$1.37$1.37598,400——
1976-07-07$1.35$1.3565,600——
1976-07-06$1.37$1.37664,000——
1976-07-02$1.35$1.3554,400——
1976-07-01$1.34$1.34209,600——
1976-06-30$1.36$1.36280,000——
1976-06-29$1.34$1.34776,000——
1976-06-28$1.35$1.35123,200——
1976-06-25$1.38$1.37136,000——
1976-06-24$1.36$1.36100,800——
1976-06-23$1.35$1.35116,800——
1976-06-22$1.36$1.36129,600——
1976-06-21$1.34$1.34208,000——
1976-06-18$1.33$1.33492,800——
1976-06-17$1.31$1.31388,800——
1976-06-16$1.33$1.33734,400——
1976-06-15$1.37$1.37390,400——
1976-06-14$1.34$1.34795,200——
1976-06-11$1.27$1.27132,800——
1976-06-10$1.24$1.24268,800——
1976-06-09$1.23$1.23176,000——
1976-06-08$1.21$1.21148,800——
1976-06-07$1.21$1.21368,000——
1976-06-04$1.23$1.23212,800——
1976-06-03$1.20$1.20492,800——
1976-06-02$1.23$1.23136,000——
1976-06-01$1.24$1.24212,800——
1976-05-28$1.26$1.26235,200——
1976-05-27$1.20$1.20212,800——
1976-05-26$1.23$1.23176,000——
1976-05-25$1.27$1.271,017,600——
1976-05-24$1.31$1.31252,800——
1976-05-21$1.34$1.34625,600——
1976-05-20$1.32$1.321,350,400——
1976-05-19$1.33$1.33899,200——
1976-05-18$1.34$1.34340,800——
1976-05-17$1.35$1.35128,000——
1976-05-14$1.38$1.37190,400——
1976-05-13$1.41$1.41121,600——
1976-05-12$1.43$1.43100,800——
1976-05-11$1.47$1.47233,600——
1976-05-10$1.45$1.45294,400——
1976-05-07$1.45$1.45427,200——
1976-05-06$1.48$1.48648,000——
1976-05-05$1.46$1.46326,400——
1976-05-04$1.48$1.48249,600——
1976-05-03$1.49$1.49224,000——
1976-04-30$1.48$1.48448,000——
1976-04-29$1.50$1.50681,600——
1976-04-28$1.48$1.48268,800——
1976-04-27$1.48$1.48353,600——
1976-04-26$1.51$1.51465,600——
1976-04-23$1.40$1.40334,400——
1976-04-22$1.37$1.37259,200——
1976-04-21$1.39$1.39225,600——
1976-04-20$1.39$1.39219,200——
1976-04-19$1.38$1.37571,200——
1976-04-15$1.35$1.351,305,600——
1976-04-14$1.33$1.33568,000——
1976-04-13$1.37$1.37278,400——
1976-04-12$1.40$1.40208,000——
1976-04-09$1.38$1.38184,000——
1976-04-08$1.42$1.42252,800——
1976-04-07$1.41$1.41366,400——
1976-04-06$1.45$1.45166,400——
1976-04-05$1.45$1.4575,200——
1976-04-02$1.45$1.45384,000——
1976-04-01$1.45$1.45360,000——
1976-03-31$1.48$1.48219,200——
1976-03-30$1.49$1.49126,400——
1976-03-29$1.48$1.48284,800——
1976-03-26$1.48$1.48153,600——
1976-03-25$1.49$1.49486,400——
1976-03-24$1.51$1.511,204,800——
1976-03-23$1.44$1.44318,400——
1976-03-22$1.45$1.45945,600——
1976-03-19$1.45$1.45161,600——
1976-03-18$1.49$1.49116,800——
1976-03-17$1.52$1.52400,000——
1976-03-16$1.50$1.50424,000——
1976-03-15$1.49$1.49459,200——
1976-03-12$1.53$1.53206,400——
1976-03-11$1.55$1.551,793,600——
1976-03-10$1.48$1.48219,200——
1976-03-09$1.45$1.451,046,400——
1976-03-08$1.42$1.42179,200——
1976-03-05$1.42$1.42222,400——
1976-03-04$1.41$1.41281,600——
1976-03-03$1.41$1.41427,200——
1976-03-02$1.40$1.40811,200——
1976-03-01$1.36$1.36667,200——
1976-02-27$1.37$1.37347,200——
1976-02-26$1.39$1.39539,200——
1976-02-25$1.38$1.38755,200——
1976-02-24$1.35$1.35364,800——
1976-02-23$1.35$1.35339,200——
1976-02-20$1.41$1.41648,000——
1976-02-19$1.41$1.41884,800——
1976-02-18$1.38$1.37788,800——
1976-02-17$1.36$1.36566,400——
1976-02-13$1.34$1.34244,800——
1976-02-12$1.34$1.34419,200——
1976-02-11$1.35$1.35587,200——
1976-02-10$1.33$1.33832,000——
1976-02-09$1.34$1.34244,800——
1976-02-06$1.32$1.32756,800——
1976-02-05$1.35$1.35264,000——
1976-02-04$1.39$1.39977,600——
1976-02-03$1.38$1.372,208,000——
1976-02-02$1.42$1.42972,800——
1976-01-30$1.43$1.43840,000——
1976-01-29$1.43$1.43316,800——
1976-01-28$1.42$1.421,046,400——
1976-01-27$1.45$1.45883,200——
1976-01-26$1.45$1.45806,400——
1976-01-23$1.41$1.41353,600——
1976-01-22$1.38$1.37294,400——
1976-01-21$1.38$1.37852,800——
1976-01-20$1.38$1.381,276,800——
1976-01-19$1.33$1.33803,200——
1976-01-16$1.26$1.26763,200——
1976-01-15$1.24$1.24444,800——
1976-01-14$1.23$1.23339,200——
1976-01-13$1.23$1.231,416,000——
1976-01-12$1.27$1.27617,600——
1976-01-09$1.23$1.23497,600——
1976-01-08$1.22$1.22868,800——
1976-01-07$1.22$1.22846,400——
1976-01-06$1.19$1.19644,800——
1976-01-05$1.13$1.13766,400——
1976-01-02$1.10$1.10403,200——