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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$1.72$1.72155,200——
1979-12-28$1.70$1.70144,000——
1979-12-27$1.70$1.70348,800——
1979-12-26$1.69$1.69104,000——
1979-12-24$1.69$1.69427,200——
1979-12-21$1.70$1.70142,400——
1979-12-20$1.69$1.69763,200——
1979-12-19$1.69$1.691,152,000——
1979-12-18$1.69$1.69505,600——
1979-12-17$1.70$1.70297,600——
1979-12-14$1.69$1.69144,000——
1979-12-13$1.69$1.69136,000——
1979-12-12$1.69$1.69184,000——
1979-12-11$1.67$1.67457,600——
1979-12-10$1.70$1.70352,000——
1979-12-07$1.70$1.70275,200——
1979-12-06$1.72$1.7259,200——
1979-12-05$1.72$1.72203,200——
1979-12-04$1.69$1.69425,600——
1979-12-03$1.69$1.69140,800——
1979-11-30$1.69$1.69196,800——
1979-11-29$1.67$1.671,081,600——
1979-11-28$1.67$1.67296,000——
1979-11-27$1.69$1.69483,200——
1979-11-26$1.65$1.65756,800——
1979-11-23$1.63$1.63180,800——
1979-11-21$1.63$1.63416,000——
1979-11-20$1.66$1.66548,800——
1979-11-19$1.66$1.66272,000——
1979-11-16$1.69$1.6996,000——
1979-11-15$1.70$1.70240,000——
1979-11-14$1.69$1.69392,000——
1979-11-13$1.68$1.68148,800——
1979-11-12$1.66$1.66233,600——
1979-11-09$1.65$1.65148,800——
1979-11-08$1.65$1.65176,000——
1979-11-07$1.63$1.63211,200——
1979-11-06$1.63$1.63238,400——
1979-11-05$1.66$1.661,073,600——
1979-11-02$1.68$1.68105,600——
1979-11-01$1.69$1.69232,000——
1979-10-31$1.71$1.71204,800——
1979-10-30$1.67$1.67364,800——
1979-10-29$1.67$1.67100,800——
1979-10-26$1.66$1.66294,400——
1979-10-25$1.66$1.66531,200——
1979-10-24$1.66$1.66129,600——
1979-10-23$1.69$1.69235,200——
1979-10-22$1.70$1.70606,400——
1979-10-19$1.74$1.74875,200——
1979-10-18$1.75$1.751,136,000——
1979-10-17$1.75$1.7580,000——
1979-10-16$1.75$1.75409,600——
1979-10-15$1.72$1.72209,600——
1979-10-12$1.72$1.72132,800——
1979-10-11$1.75$1.75774,400——
1979-10-10$1.73$1.731,625,600——
1979-10-09$1.84$1.84803,200——
1979-10-08$1.91$1.91204,800——
1979-10-05$1.94$1.94278,400——
1979-10-04$1.89$1.89420,800——
1979-10-03$1.91$1.91228,800——
1979-10-02$1.93$1.93283,200——
1979-10-01$1.91$1.91532,800——
1979-09-28$1.91$1.91177,600——
1979-09-27$1.93$1.93148,800——
1979-09-26$1.90$1.90140,800——
1979-09-25$1.91$1.91150,400——
1979-09-24$1.91$1.9156,000——
1979-09-21$1.94$1.94444,800——
1979-09-20$1.91$1.9199,200——
1979-09-19$1.89$1.89166,400——
1979-09-18$1.88$1.87132,800——
1979-09-17$1.91$1.91596,800——
1979-09-14$1.92$1.92124,800——
1979-09-13$1.89$1.8956,000——
1979-09-12$1.91$1.91526,400——
1979-09-11$1.90$1.9099,200——
1979-09-10$1.89$1.89374,400——
1979-09-07$1.89$1.891,011,200——
1979-09-06$1.91$1.91214,400——
1979-09-05$1.88$1.88480,000——
1979-09-04$1.90$1.90740,800——
1979-08-31$1.91$1.91299,200——
1979-08-30$1.93$1.9338,400——
1979-08-29$1.93$1.93180,800——
1979-08-28$1.93$1.93161,600——
1979-08-27$1.95$1.95448,000——
1979-08-24$1.95$1.9580,000——
1979-08-23$1.94$1.9480,000——
1979-08-22$1.96$1.96296,000——
1979-08-21$1.95$1.95206,400——
1979-08-20$1.95$1.9549,600——
1979-08-17$1.94$1.94219,200——
1979-08-16$1.96$1.96105,600——
1979-08-15$1.95$1.95182,400——
1979-08-14$1.91$1.91123,200——
1979-08-13$1.94$1.94267,200——
1979-08-10$1.88$1.87268,800——
1979-08-09$1.88$1.87267,200——
1979-08-08$1.88$1.88200,000——
1979-08-07$1.82$1.82208,000——
1979-08-06$1.76$1.76198,400——
1979-08-03$1.74$1.74144,000——
1979-08-02$1.77$1.77265,600——
1979-08-01$1.75$1.75208,000——
1979-07-31$1.74$1.74129,600——
1979-07-30$1.72$1.72112,000——
1979-07-27$1.71$1.7165,600——
1979-07-26$1.73$1.73544,000——
1979-07-25$1.71$1.71164,800——
1979-07-24$1.70$1.7070,400——
1979-07-23$1.69$1.6994,400——
1979-07-20$1.66$1.6624,000——
1979-07-19$1.64$1.64188,800——
1979-07-18$1.66$1.66139,200——
1979-07-17$1.66$1.66934,400——
1979-07-16$1.67$1.67270,400——
1979-07-13$1.69$1.691,566,400——
1979-07-12$1.73$1.73488,000——
1979-07-11$1.74$1.7476,800——
1979-07-10$1.74$1.74640,000——
1979-07-09$1.73$1.732,016,000——
1979-07-06$1.72$1.72801,600——
1979-07-05$1.69$1.691,088,000——
1979-07-03$1.73$1.73425,600——
1979-07-02$1.75$1.75633,600——
1979-06-29$1.79$1.793,164,800——
1979-06-28$1.84$1.84484,800——
1979-06-27$1.87$1.871,520,000——
1979-06-26$1.87$1.87894,400——
1979-06-25$1.89$1.89843,200——
1979-06-22$1.91$1.91172,800——
1979-06-21$1.93$1.93304,000——
1979-06-20$1.91$1.91156,800——
1979-06-19$1.88$1.88204,800——
1979-06-18$1.91$1.9162,400——
1979-06-15$1.91$1.9156,000——
1979-06-14$1.93$1.93177,600——
1979-06-13$1.95$1.95240,000——
1979-06-12$1.94$1.94542,400——
1979-06-11$1.88$1.87220,800——
1979-06-08$1.86$1.86577,600——
1979-06-07$1.85$1.85180,800——
1979-06-06$1.84$1.84910,400——
1979-06-05$1.87$1.87318,400——
1979-06-04$1.84$1.84308,800——
1979-06-01$1.83$1.83184,000——
1979-05-31$1.84$1.84198,400——
1979-05-30$1.83$1.83232,000——
1979-05-29$1.83$1.83145,600——
1979-05-25$1.84$1.84142,400——
1979-05-24$1.83$1.83376,000——
1979-05-23$1.82$1.82844,800——
1979-05-22$1.82$1.821,644,800——
1979-05-21$1.86$1.86449,600——
1979-05-18$1.88$1.8865,600——
1979-05-17$1.86$1.86206,400——
1979-05-16$1.86$1.86216,000——
1979-05-15$1.84$1.8446,400——
1979-05-14$1.83$1.8388,000——
1979-05-11$1.84$1.8451,200——
1979-05-10$1.84$1.84384,000——
1979-05-09$1.85$1.85457,600——
1979-05-08$1.83$1.83105,600——
1979-05-07$1.82$1.82425,600——
1979-05-04$1.84$1.84107,200——
1979-05-03$1.85$1.85136,000——
1979-05-02$1.83$1.83275,200——
1979-05-01$1.84$1.84134,400——
1979-04-30$1.84$1.84201,600——
1979-04-27$1.82$1.82835,200——
1979-04-26$1.84$1.8457,600——
1979-04-25$1.83$1.83200,000——
1979-04-24$1.81$1.81328,000——
1979-04-23$1.82$1.8225,600——
1979-04-20$1.84$1.84347,200——
1979-04-19$1.83$1.83308,800——
1979-04-18$1.85$1.8584,800——
1979-04-17$1.84$1.84192,000——
1979-04-16$1.80$1.80110,400——
1979-04-12$1.84$1.8475,200——
1979-04-11$1.84$1.84166,400——
1979-04-10$1.81$1.81115,200——
1979-04-09$1.81$1.81505,600——
1979-04-06$1.85$1.85172,800——
1979-04-05$1.85$1.85190,400——
1979-04-04$1.84$1.84768,000——
1979-04-03$1.80$1.80243,200——
1979-04-02$1.80$1.801,641,600——
1979-03-30$1.84$1.84243,200——
1979-03-29$1.83$1.83184,000——
1979-03-28$1.82$1.82641,600——
1979-03-27$1.86$1.86214,400——
1979-03-26$1.85$1.8527,200——
1979-03-23$1.82$1.82334,400——
1979-03-22$1.87$1.87417,600——
1979-03-21$1.79$1.79217,600——
1979-03-20$1.78$1.78484,800——
1979-03-19$1.78$1.78427,200——
1979-03-16$1.78$1.78830,400——
1979-03-15$1.80$1.80340,800——
1979-03-14$1.82$1.82233,600——
1979-03-13$1.84$1.84852,800——
1979-03-12$1.80$1.80350,400——
1979-03-09$1.77$1.77145,600——
1979-03-08$1.77$1.77204,800——
1979-03-07$1.79$1.79305,600——
1979-03-06$1.77$1.77536,000——
1979-03-05$1.77$1.77147,200——
1979-03-02$1.73$1.73142,400——
1979-03-01$1.73$1.73224,000——
1979-02-28$1.73$1.73496,000——
1979-02-27$1.73$1.73452,800——
1979-02-26$1.77$1.77112,000——
1979-02-23$1.79$1.791,292,800——
1979-02-22$1.81$1.81817,600——
1979-02-21$1.78$1.78644,800——
1979-02-20$1.74$1.74115,200——
1979-02-16$1.73$1.7348,000——
1979-02-15$1.73$1.73132,800——
1979-02-14$1.71$1.71284,800——
1979-02-13$1.66$1.66171,200——
1979-02-12$1.67$1.6797,600——
1979-02-09$1.67$1.67276,800——
1979-02-08$1.68$1.6857,600——
1979-02-07$1.69$1.69668,800——
1979-02-06$1.70$1.70102,400——
1979-02-05$1.72$1.72280,000——
1979-02-02$1.75$1.75827,200——
1979-02-01$1.73$1.73216,000——
1979-01-31$1.75$1.75377,600——
1979-01-30$1.75$1.7551,200——
1979-01-29$1.77$1.77214,400——
1979-01-26$1.77$1.77620,800——
1979-01-25$1.75$1.75324,800——
1979-01-24$1.72$1.72208,000——
1979-01-23$1.74$1.74742,400——
1979-01-22$1.74$1.7472,000——
1979-01-19$1.75$1.75169,600——
1979-01-18$1.72$1.7257,600——
1979-01-17$1.77$1.77251,200——
1979-01-16$1.80$1.80422,400——
1979-01-15$1.84$1.84129,600——
1979-01-12$1.83$1.831,022,400——
1979-01-11$1.78$1.78558,400——
1979-01-10$1.80$1.8052,800——
1979-01-09$1.76$1.76592,000——
1979-01-08$1.75$1.75542,400——
1979-01-05$1.74$1.74147,200——
1979-01-04$1.78$1.78372,800——
1979-01-03$1.73$1.73116,800——
1979-01-02$1.69$1.6983,200——