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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.65$1.65352,000——
1978-12-28$1.60$1.60275,200——
1978-12-27$1.61$1.61121,600——
1978-12-26$1.62$1.62707,200——
1978-12-22$1.61$1.6151,200——
1978-12-21$1.59$1.59310,400——
1978-12-20$1.59$1.59161,600——
1978-12-19$1.61$1.61129,600——
1978-12-18$1.62$1.62307,200——
1978-12-15$1.70$1.70140,800——
1978-12-14$1.73$1.73211,200——
1978-12-13$1.77$1.77198,400——
1978-12-12$1.74$1.74419,200——
1978-12-11$1.74$1.74368,000——
1978-12-08$1.76$1.76238,400——
1978-12-07$1.74$1.74232,000——
1978-12-06$1.72$1.72235,200——
1978-12-05$1.69$1.69451,200——
1978-12-04$1.65$1.65193,600——
1978-12-01$1.65$1.65422,400——
1978-11-30$1.63$1.6327,200——
1978-11-29$1.62$1.6236,800——
1978-11-28$1.64$1.64504,000——
1978-11-27$1.64$1.64449,600——
1978-11-24$1.63$1.63235,200——
1978-11-22$1.64$1.641,252,800——
1978-11-21$1.56$1.56444,800——
1978-11-20$1.57$1.57161,600——
1978-11-17$1.59$1.59147,200——
1978-11-16$1.58$1.58284,800——
1978-11-15$1.59$1.59465,600——
1978-11-14$1.57$1.57384,000——
1978-11-13$1.59$1.59336,000——
1978-11-10$1.61$1.61204,800——
1978-11-09$1.61$1.611,214,400——
1978-11-08$1.60$1.60592,000——
1978-11-07$1.67$1.67763,200——
1978-11-06$1.65$1.65288,000——
1978-11-03$1.74$1.74184,000——
1978-11-02$1.75$1.75707,200——
1978-11-01$1.77$1.77564,800——
1978-10-31$1.64$1.64649,600——
1978-10-30$1.63$1.63971,200——
1978-10-27$1.60$1.601,462,400——
1978-10-26$1.70$1.70337,600——
1978-10-25$1.74$1.74371,200——
1978-10-24$1.77$1.7796,000——
1978-10-23$1.75$1.75137,600——
1978-10-20$1.75$1.75809,600——
1978-10-19$1.76$1.76176,000——
1978-10-18$1.79$1.79472,000——
1978-10-17$1.86$1.86345,600——
1978-10-16$1.87$1.87265,600——
1978-10-13$1.87$1.87364,800——
1978-10-12$1.86$1.86548,800——
1978-10-11$1.81$1.81208,000——
1978-10-10$1.81$1.81233,600——
1978-10-09$1.82$1.82260,800——
1978-10-06$1.79$1.79260,800——
1978-10-05$1.80$1.80587,200——
1978-10-04$1.80$1.80332,800——
1978-10-03$1.80$1.80646,400——
1978-10-02$1.82$1.82163,200——
1978-09-29$1.82$1.82214,400——
1978-09-28$1.84$1.84145,600——
1978-09-27$1.84$1.84272,000——
1978-09-26$1.85$1.85428,800——
1978-09-25$1.83$1.831,128,000——
1978-09-22$1.87$1.87996,800——
1978-09-21$1.88$1.87420,800——
1978-09-20$1.89$1.8994,400——
1978-09-19$1.91$1.91171,200——
1978-09-18$1.95$1.951,209,600——
1978-09-15$2.00$2.00108,800——
1978-09-14$1.99$1.99107,200——
1978-09-13$2.01$2.011,366,400——
1978-09-12$2.01$2.01219,200——
1978-09-11$1.95$1.95158,400——
1978-09-08$1.98$1.98355,200——
1978-09-07$2.00$2.00316,800——
1978-09-06$2.02$2.02401,600——
1978-09-05$2.00$2.00190,400——
1978-09-01$2.02$2.02403,200——
1978-08-31$2.04$2.04376,000——
1978-08-30$2.05$2.05328,000——
1978-08-29$2.05$2.05196,800——
1978-08-28$2.05$2.051,072,000——
1978-08-25$2.05$2.05233,600——
1978-08-24$2.04$2.04369,600——
1978-08-23$1.98$1.98670,400——
1978-08-22$1.98$1.98425,600——
1978-08-21$2.05$2.05299,200——
1978-08-18$2.08$2.08273,600——
1978-08-17$2.09$2.09640,000——
1978-08-16$2.06$2.06276,800——
1978-08-15$2.05$2.05246,400——
1978-08-14$2.07$2.0792,800——
1978-08-11$2.06$2.06347,200——
1978-08-10$2.02$2.02996,800——
1978-08-09$2.04$2.04772,800——
1978-08-08$2.01$2.01363,200——
1978-08-07$2.00$2.00283,200——
1978-08-04$1.98$1.98153,600——
1978-08-03$2.02$2.021,017,600——
1978-08-02$1.99$1.99387,200——
1978-08-01$1.94$1.94257,600——
1978-07-31$1.90$1.9086,400——
1978-07-28$1.87$1.87448,000——
1978-07-27$1.87$1.87336,000——
1978-07-26$1.88$1.88784,000——
1978-07-25$1.86$1.8638,400——
1978-07-24$1.84$1.8494,400——
1978-07-21$1.86$1.86190,400——
1978-07-20$1.84$1.84768,000——
1978-07-19$1.84$1.84153,600——
1978-07-18$1.82$1.82283,200——
1978-07-17$1.85$1.85187,200——
1978-07-14$1.84$1.84326,400——
1978-07-13$1.86$1.86270,400——
1978-07-12$1.84$1.841,091,200——
1978-07-11$1.84$1.84262,400——
1978-07-10$1.79$1.79361,600——
1978-07-07$1.77$1.77243,200——
1978-07-06$1.80$1.80363,200——
1978-07-05$1.82$1.82212,800——
1978-07-03$1.84$1.84217,600——
1978-06-30$1.86$1.86275,200——
1978-06-29$1.89$1.89392,000——
1978-06-28$1.90$1.90185,600——
1978-06-27$1.91$1.91651,200——
1978-06-26$1.88$1.87366,400——
1978-06-23$1.89$1.89513,600——
1978-06-22$1.85$1.85368,000——
1978-06-21$1.87$1.87238,400——
1978-06-20$1.89$1.89419,200——
1978-06-19$1.88$1.87129,600——
1978-06-16$1.84$1.84528,000——
1978-06-15$1.91$1.91339,200——
1978-06-14$1.95$1.951,035,200——
1978-06-13$1.95$1.95328,000——
1978-06-12$2.02$2.02188,800——
1978-06-09$2.00$2.00252,800——
1978-06-08$2.05$2.052,356,800——
1978-06-07$2.06$2.061,353,600——
1978-06-06$2.09$2.092,257,600——
1978-06-05$1.97$1.97680,000——
1978-06-02$1.91$1.91326,400——
1978-06-01$1.91$1.91377,600——
1978-05-31$1.88$1.88318,400——
1978-05-30$1.84$1.84206,400——
1978-05-26$1.85$1.85571,200——
1978-05-25$1.86$1.86654,400——
1978-05-24$1.88$1.87422,400——
1978-05-23$1.90$1.901,433,600——
1978-05-22$1.88$1.8764,000——
1978-05-19$1.88$1.87284,800——
1978-05-18$1.92$1.92468,800——
1978-05-17$1.91$1.91545,600——
1978-05-16$1.91$1.91710,400——
1978-05-15$1.90$1.90137,600——
1978-05-12$1.88$1.88672,000——
1978-05-11$1.84$1.84688,000——
1978-05-10$1.84$1.84240,000——
1978-05-09$1.81$1.81515,200——
1978-05-08$1.80$1.80350,400——
1978-05-05$1.83$1.83459,200——
1978-05-04$1.85$1.85580,800——
1978-05-03$1.85$1.85852,800——
1978-05-02$1.91$1.911,132,800——
1978-05-01$1.93$1.93393,600——
1978-04-28$1.88$1.87760,000——
1978-04-27$1.85$1.851,396,800——
1978-04-26$1.86$1.861,060,800——
1978-04-25$1.91$1.911,196,800——
1978-04-24$1.83$1.83441,600——
1978-04-21$1.79$1.79345,600——
1978-04-20$1.75$1.75292,800——
1978-04-19$1.77$1.77304,000——
1978-04-18$1.76$1.76182,400——
1978-04-17$1.79$1.79433,600——
1978-04-14$1.81$1.81750,400——
1978-04-13$1.80$1.801,374,400——
1978-04-12$1.73$1.73329,600——
1978-04-11$1.73$1.73126,400——
1978-04-10$1.73$1.73200,000——
1978-04-07$1.75$1.75385,600——
1978-04-06$1.72$1.72872,000——
1978-04-05$1.70$1.70793,600——
1978-04-04$1.70$1.70150,400——
1978-04-03$1.70$1.70385,600——
1978-03-31$1.70$1.70184,000——
1978-03-30$1.70$1.7056,000——
1978-03-29$1.70$1.70364,800——
1978-03-28$1.68$1.68145,600——
1978-03-27$1.66$1.66227,200——
1978-03-23$1.66$1.66184,000——
1978-03-22$1.66$1.66382,400——
1978-03-21$1.65$1.65326,400——
1978-03-20$1.69$1.69545,600——
1978-03-17$1.64$1.64180,800——
1978-03-16$1.64$1.64707,200——
1978-03-15$1.66$1.66219,200——
1978-03-14$1.63$1.631,256,000——
1978-03-13$1.59$1.59555,200——
1978-03-10$1.59$1.59227,200——
1978-03-09$1.53$1.53268,800——
1978-03-08$1.56$1.5660,800——
1978-03-07$1.56$1.561,728,000——
1978-03-06$1.56$1.56488,000——
1978-03-03$1.58$1.58129,600——
1978-03-02$1.58$1.58432,000——
1978-03-01$1.58$1.58601,600——
1978-02-28$1.59$1.59512,000——
1978-02-27$1.63$1.63300,800——
1978-02-24$1.63$1.63123,200——
1978-02-23$1.59$1.59169,600——
1978-02-22$1.58$1.58126,400——
1978-02-21$1.56$1.56164,800——
1978-02-17$1.59$1.59134,400——
1978-02-16$1.56$1.5660,800——
1978-02-15$1.56$1.56611,200——
1978-02-14$1.55$1.55206,400——
1978-02-13$1.59$1.5946,400——
1978-02-10$1.60$1.6056,000——
1978-02-09$1.59$1.5983,200——
1978-02-08$1.59$1.59312,000——
1978-02-07$1.57$1.5714,400——
1978-02-06$1.56$1.56344,000——
1978-02-03$1.57$1.57704,000——
1978-02-02$1.59$1.59702,400——
1978-02-01$1.55$1.55136,000——
1978-01-31$1.55$1.55243,200——
1978-01-30$1.55$1.55248,000——
1978-01-27$1.54$1.54257,600——
1978-01-26$1.52$1.52169,600——
1978-01-25$1.56$1.56160,000——
1978-01-24$1.54$1.54158,400——
1978-01-23$1.53$1.5378,400——
1978-01-20$1.55$1.550——
1978-01-19$1.55$1.55465,600——
1978-01-18$1.55$1.55825,600——
1978-01-17$1.52$1.52185,600——
1978-01-16$1.55$1.551,172,800——
1978-01-13$1.53$1.53142,400——
1978-01-12$1.53$1.531,206,400——
1978-01-11$1.52$1.522,836,800——
1978-01-10$1.59$1.59665,600——
1978-01-09$1.61$1.61486,400——
1978-01-06$1.63$1.63616,000——
1978-01-05$1.70$1.70286,400——
1978-01-04$1.73$1.7375,200——
1978-01-03$1.73$1.7352,800——