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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.74$1.74147,200——
1977-12-29$1.70$1.70332,800——
1977-12-28$1.72$1.72427,200——
1977-12-27$1.72$1.72308,800——
1977-12-23$1.72$1.72345,600——
1977-12-22$1.73$1.73806,400——
1977-12-21$1.71$1.71289,600——
1977-12-20$1.69$1.69867,200——
1977-12-19$1.67$1.6781,600——
1977-12-16$1.67$1.67723,200——
1977-12-15$1.65$1.65120,000——
1977-12-14$1.64$1.64462,400——
1977-12-13$1.67$1.67140,800——
1977-12-12$1.68$1.68337,600——
1977-12-09$1.66$1.66275,200——
1977-12-08$1.68$1.6878,400——
1977-12-07$1.67$1.67748,800——
1977-12-06$1.69$1.69345,600——
1977-12-05$1.68$1.6833,600——
1977-12-02$1.69$1.69123,200——
1977-12-01$1.69$1.69401,600——
1977-11-30$1.72$1.72436,800——
1977-11-29$1.70$1.70289,600——
1977-11-28$1.72$1.72228,800——
1977-11-25$1.71$1.71451,200——
1977-11-23$1.72$1.721,104,000——
1977-11-22$1.72$1.72488,000——
1977-11-21$1.69$1.69192,000——
1977-11-18$1.73$1.73211,200——
1977-11-17$1.71$1.71257,600——
1977-11-16$1.72$1.72299,200——
1977-11-15$1.71$1.71531,200——
1977-11-14$1.69$1.69486,400——
1977-11-11$1.69$1.69312,000——
1977-11-10$1.63$1.631,030,400——
1977-11-09$1.59$1.59134,400——
1977-11-08$1.59$1.59435,200——
1977-11-07$1.62$1.62640,000——
1977-11-04$1.55$1.5583,200——
1977-11-03$1.56$1.56112,000——
1977-11-02$1.56$1.56118,400——
1977-11-01$1.55$1.55268,800——
1977-10-31$1.57$1.57852,800——
1977-10-28$1.58$1.58360,000——
1977-10-27$1.55$1.55166,400——
1977-10-26$1.55$1.55481,600——
1977-10-25$1.52$1.52203,200——
1977-10-24$1.52$1.52153,600——
1977-10-21$1.51$1.51113,600——
1977-10-20$1.49$1.49361,600——
1977-10-19$1.47$1.47254,400——
1977-10-18$1.45$1.451,016,000——
1977-10-17$1.46$1.462,358,400——
1977-10-14$1.51$1.51115,200——
1977-10-13$1.51$1.5191,200——
1977-10-12$1.54$1.54318,400——
1977-10-11$1.55$1.55281,600——
1977-10-10$1.56$1.5678,400——
1977-10-07$1.59$1.59145,600——
1977-10-06$1.60$1.601,904,000——
1977-10-05$1.62$1.62163,200——
1977-10-04$1.62$1.62158,400——
1977-10-03$1.62$1.62246,400——
1977-09-30$1.62$1.6257,600——
1977-09-29$1.63$1.63790,400——
1977-09-28$1.63$1.63398,400——
1977-09-27$1.63$1.63572,800——
1977-09-26$1.61$1.61180,800——
1977-09-23$1.62$1.62112,000——
1977-09-22$1.61$1.61345,600——
1977-09-21$1.63$1.63686,400——
1977-09-20$1.66$1.661,721,600——
1977-09-19$1.67$1.67688,000——
1977-09-16$1.66$1.6675,200——
1977-09-15$1.63$1.63342,400——
1977-09-14$1.63$1.634,468,800——
1977-09-13$1.60$1.60128,000——
1977-09-12$1.60$1.60200,000——
1977-09-09$1.61$1.61265,600——
1977-09-08$1.60$1.60281,600——
1977-09-07$1.60$1.60377,600——
1977-09-06$1.63$1.63286,400——
1977-09-02$1.62$1.62398,400——
1977-09-01$1.55$1.55137,600——
1977-08-31$1.54$1.54177,600——
1977-08-30$1.52$1.52433,600——
1977-08-29$1.50$1.50120,000——
1977-08-26$1.52$1.52464,000——
1977-08-25$1.53$1.53187,200——
1977-08-24$1.52$1.52180,800——
1977-08-23$1.52$1.52302,400——
1977-08-22$1.50$1.50104,000——
1977-08-19$1.50$1.50236,800——
1977-08-18$1.50$1.50694,400——
1977-08-17$1.52$1.52116,800——
1977-08-16$1.52$1.52150,400——
1977-08-15$1.52$1.52132,800——
1977-08-12$1.52$1.52504,000——
1977-08-11$1.52$1.52665,600——
1977-08-10$1.53$1.53800,000——
1977-08-09$1.55$1.55190,400——
1977-08-08$1.55$1.55155,200——
1977-08-05$1.53$1.53337,600——
1977-08-04$1.52$1.52249,600——
1977-08-03$1.52$1.52296,000——
1977-08-02$1.51$1.51126,400——
1977-08-01$1.49$1.49537,600——
1977-07-29$1.49$1.49123,200——
1977-07-28$1.45$1.45171,200——
1977-07-27$1.46$1.46105,600——
1977-07-26$1.49$1.49160,000——
1977-07-25$1.50$1.50288,000——
1977-07-22$1.49$1.49310,400——
1977-07-21$1.50$1.50427,200——
1977-07-20$1.52$1.52249,600——
1977-07-19$1.50$1.50425,600——
1977-07-18$1.48$1.48163,200——
1977-07-15$1.47$1.47209,600——
1977-07-13$1.48$1.48619,200——
1977-07-12$1.50$1.50404,800——
1977-07-11$1.49$1.49228,800——
1977-07-08$1.48$1.48532,800——
1977-07-07$1.47$1.47195,200——
1977-07-06$1.48$1.4827,200——
1977-07-05$1.47$1.47294,400——
1977-07-01$1.47$1.47107,200——
1977-06-30$1.48$1.48128,000——
1977-06-29$1.48$1.4897,600——
1977-06-28$1.48$1.48260,800——
1977-06-27$1.51$1.51172,800——
1977-06-24$1.50$1.50774,400——
1977-06-23$1.48$1.48171,200——
1977-06-22$1.47$1.47148,800——
1977-06-21$1.48$1.48713,600——
1977-06-20$1.47$1.47881,600——
1977-06-17$1.46$1.46296,000——
1977-06-16$1.46$1.46256,000——
1977-06-15$1.46$1.46198,400——
1977-06-14$1.45$1.45288,000——
1977-06-13$1.44$1.44331,200——
1977-06-10$1.41$1.41718,400——
1977-06-09$1.45$1.45489,600——
1977-06-08$1.43$1.43499,200——
1977-06-07$1.42$1.42230,400——
1977-06-06$1.36$1.36795,200——
1977-06-03$1.31$1.31200,000——
1977-06-02$1.30$1.30478,400——
1977-06-01$1.30$1.30224,000——
1977-05-31$1.27$1.27193,600——
1977-05-27$1.27$1.27312,000——
1977-05-26$1.25$1.25380,800——
1977-05-25$1.25$1.25856,000——
1977-05-24$1.27$1.27201,600——
1977-05-23$1.26$1.26267,200——
1977-05-20$1.30$1.30256,000——
1977-05-19$1.33$1.33313,600——
1977-05-18$1.35$1.35225,600——
1977-05-17$1.36$1.36409,600——
1977-05-16$1.38$1.37270,400——
1977-05-13$1.38$1.38432,000——
1977-05-12$1.38$1.37556,800——
1977-05-11$1.40$1.40472,000——
1977-05-10$1.39$1.39974,400——
1977-05-09$1.41$1.41667,200——
1977-05-06$1.47$1.47132,800——
1977-05-05$1.52$1.52430,400——
1977-05-04$1.51$1.51465,600——
1977-05-03$1.52$1.52155,200——
1977-05-02$1.51$1.51115,200——
1977-04-29$1.52$1.5291,200——
1977-04-28$1.51$1.51846,400——
1977-04-27$1.52$1.52864,000——
1977-04-26$1.49$1.49468,800——
1977-04-25$1.49$1.49326,400——
1977-04-22$1.48$1.48251,200——
1977-04-21$1.50$1.50448,000——
1977-04-20$1.54$1.54172,800——
1977-04-19$1.55$1.5576,800——
1977-04-18$1.55$1.55196,800——
1977-04-15$1.55$1.55256,000——
1977-04-14$1.56$1.56683,200——
1977-04-13$1.56$1.56100,800——
1977-04-12$1.56$1.56136,000——
1977-04-11$1.52$1.52180,800——
1977-04-07$1.49$1.49195,200——
1977-04-06$1.48$1.48110,400——
1977-04-05$1.46$1.46675,200——
1977-04-04$1.48$1.48214,400——
1977-04-01$1.46$1.461,923,200——
1977-03-31$1.44$1.44622,400——
1977-03-30$1.44$1.4465,600——
1977-03-29$1.44$1.4444,800——
1977-03-28$1.44$1.4497,600——
1977-03-25$1.45$1.45104,000——
1977-03-24$1.46$1.46435,200——
1977-03-23$1.46$1.4699,200——
1977-03-22$1.45$1.45177,600——
1977-03-21$1.45$1.4594,400——
1977-03-18$1.46$1.46294,400——
1977-03-17$1.51$1.51321,600——
1977-03-16$1.50$1.50507,200——
1977-03-15$1.48$1.48340,800——
1977-03-14$1.48$1.48140,800——
1977-03-11$1.50$1.50467,200——
1977-03-10$1.51$1.51566,400——
1977-03-09$1.50$1.50689,600——
1977-03-08$1.54$1.54558,400——
1977-03-07$1.55$1.55451,200——
1977-03-04$1.55$1.55513,600——
1977-03-03$1.55$1.55220,800——
1977-03-02$1.55$1.55276,800——
1977-03-01$1.52$1.52246,400——
1977-02-28$1.49$1.49236,800——
1977-02-25$1.48$1.48188,800——
1977-02-24$1.50$1.50428,800——
1977-02-23$1.51$1.51539,200——
1977-02-22$1.55$1.55161,600——
1977-02-18$1.58$1.5875,200——
1977-02-17$1.58$1.58211,200——
1977-02-16$1.58$1.58260,800——
1977-02-15$1.56$1.56209,600——
1977-02-14$1.55$1.55227,200——
1977-02-11$1.53$1.53166,400——
1977-02-10$1.56$1.56937,600——
1977-02-09$1.48$1.48155,200——
1977-02-08$1.51$1.51241,600——
1977-02-07$1.52$1.52115,200——
1977-02-04$1.53$1.531,012,800——
1977-02-03$1.54$1.54324,800——
1977-02-02$1.55$1.55550,400——
1977-02-01$1.60$1.60478,400——
1977-01-31$1.62$1.62171,200——
1977-01-28$1.63$1.63275,200——
1977-01-27$1.63$1.63640,000——
1977-01-26$1.61$1.61451,200——
1977-01-25$1.62$1.62588,800——
1977-01-24$1.56$1.56499,200——
1977-01-21$1.62$1.62515,200——
1977-01-20$1.63$1.6389,600——
1977-01-19$1.68$1.68400,000——
1977-01-18$1.70$1.70276,800——
1977-01-17$1.72$1.72243,200——
1977-01-14$1.72$1.72640,000——
1977-01-13$1.70$1.70638,400——
1977-01-12$1.66$1.6689,600——
1977-01-11$1.66$1.66723,200——
1977-01-10$1.64$1.64260,800——
1977-01-07$1.61$1.61144,000——
1977-01-06$1.63$1.63160,000——
1977-01-05$1.60$1.60228,800——
1977-01-04$1.62$1.62305,600——
1977-01-03$1.66$1.66936,000——