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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.17$2.17172,800——
1980-12-30$2.08$2.0828,800——
1980-12-29$2.06$2.06116,800——
1980-12-26$2.06$2.06140,800——
1980-12-24$2.06$2.06217,600——
1980-12-23$2.09$2.09512,000——
1980-12-22$2.07$2.07328,000——
1980-12-19$2.07$2.07827,200——
1980-12-18$2.05$2.05422,400——
1980-12-17$2.09$2.091,710,400——
1980-12-16$2.07$2.07321,600——
1980-12-15$2.03$2.03395,200——
1980-12-12$1.97$1.97942,400——
1980-12-11$1.94$1.941,612,800——
1980-12-10$2.03$2.031,657,600——
1980-12-09$2.11$2.11324,800——
1980-12-08$2.11$2.113,924,800——
1980-12-05$2.18$2.18235,200——
1980-12-04$2.18$2.18483,200——
1980-12-03$2.16$2.162,635,200——
1980-12-02$2.18$2.18208,000——
1980-12-01$2.20$2.201,112,000——
1980-11-28$2.25$2.25534,400——
1980-11-26$2.21$2.21712,000——
1980-11-25$2.31$2.31550,400——
1980-11-24$2.26$2.26670,400——
1980-11-21$2.27$2.27195,200——
1980-11-20$2.30$2.30520,000——
1980-11-19$2.34$2.341,475,200——
1980-11-18$2.36$2.361,356,800——
1980-11-17$2.31$2.31248,000——
1980-11-14$2.31$2.31248,000——
1980-11-13$2.28$2.28438,400——
1980-11-12$2.25$2.25916,800——
1980-11-11$2.27$2.27211,200——
1980-11-10$2.28$2.28270,400——
1980-11-07$2.31$2.311,059,200——
1980-11-06$2.33$2.33152,000——
1980-11-05$2.40$2.40409,600——
1980-11-03$2.34$2.34233,600——
1980-10-31$2.32$2.321,150,400——
1980-10-30$2.31$2.311,910,400——
1980-10-29$2.33$2.33121,600——
1980-10-28$2.32$2.32488,000——
1980-10-27$2.36$2.36227,200——
1980-10-24$2.37$2.3765,600——
1980-10-23$2.38$2.38179,200——
1980-10-22$2.37$2.37494,400——
1980-10-21$2.37$2.37961,600——
1980-10-20$2.32$2.32729,600——
1980-10-17$2.33$2.33110,400——
1980-10-16$2.38$2.38569,600——
1980-10-15$2.34$2.34105,600——
1980-10-14$2.38$2.38635,200——
1980-10-13$2.39$2.3983,200——
1980-10-10$2.39$2.39164,800——
1980-10-09$2.40$2.4024,000——
1980-10-08$2.45$2.45153,600——
1980-10-07$2.52$2.52758,400——
1980-10-06$2.52$2.52272,000——
1980-10-03$2.48$2.48382,400——
1980-10-02$2.46$2.461,193,600——
1980-10-01$2.38$2.38185,600——
1980-09-30$2.36$2.36888,000——
1980-09-29$2.33$2.33139,200——
1980-09-26$2.38$2.38192,000——
1980-09-25$2.43$2.431,334,400——
1980-09-24$2.46$2.461,468,800——
1980-09-23$2.52$2.521,579,200——
1980-09-22$2.61$2.61699,200——
1980-09-19$2.53$2.53358,400——
1980-09-18$2.61$2.61824,000——
1980-09-17$2.61$2.61625,600——
1980-09-16$2.58$2.581,833,600——
1980-09-15$2.47$2.47502,400——
1980-09-12$2.45$2.45123,200——
1980-09-11$2.42$2.42633,600——
1980-09-10$2.38$2.38734,400——
1980-09-09$2.37$2.37238,400——
1980-09-08$2.38$2.3843,200——
1980-09-05$2.43$2.4359,200——
1980-09-04$2.49$2.49489,600——
1980-09-03$2.48$2.48436,800——
1980-09-02$2.41$2.41985,600——
1980-08-29$2.37$2.37393,600——
1980-08-28$2.36$2.36110,400——
1980-08-27$2.44$2.44729,600——
1980-08-26$2.49$2.49414,400——
1980-08-25$2.46$2.46129,600——
1980-08-22$2.48$2.48195,200——
1980-08-21$2.42$2.421,420,800——
1980-08-20$2.40$2.40649,600——
1980-08-19$2.41$2.41462,400——
1980-08-18$2.41$2.41512,000——
1980-08-15$2.48$2.48238,400——
1980-08-14$2.45$2.45296,000——
1980-08-13$2.45$2.45147,200——
1980-08-12$2.46$2.46448,000——
1980-08-11$2.48$2.48241,600——
1980-08-08$2.41$2.41851,200——
1980-08-07$2.43$2.43737,600——
1980-08-06$2.39$2.39563,200——
1980-08-05$2.46$2.46107,200——
1980-08-04$2.45$2.45438,400——
1980-08-01$2.49$2.49190,400——
1980-07-31$2.52$2.521,348,800——
1980-07-30$2.46$2.462,496,000——
1980-07-29$2.44$2.441,785,600——
1980-07-28$2.37$2.37315,200——
1980-07-25$2.38$2.38342,400——
1980-07-24$2.37$2.37630,400——
1980-07-23$2.39$2.39182,400——
1980-07-22$2.38$2.38280,000——
1980-07-21$2.34$2.3488,000——
1980-07-18$2.35$2.35787,200——
1980-07-17$2.33$2.33156,800——
1980-07-16$2.34$2.34752,000——
1980-07-15$2.41$2.41968,000——
1980-07-14$2.34$2.34729,600——
1980-07-11$2.29$2.29243,200——
1980-07-10$2.28$2.28132,800——
1980-07-09$2.26$2.26302,400——
1980-07-08$2.23$2.23699,200——
1980-07-07$2.24$2.24411,200——
1980-07-03$2.23$2.231,028,800——
1980-07-02$2.22$2.22763,200——
1980-07-01$2.20$2.202,036,800——
1980-06-30$2.16$2.1678,400——
1980-06-27$2.17$2.17468,800——
1980-06-26$2.17$2.17763,200——
1980-06-25$2.17$2.1797,600——
1980-06-24$2.18$2.181,064,000——
1980-06-23$2.12$2.12918,400——
1980-06-20$2.10$2.10404,800——
1980-06-19$2.08$2.08142,400——
1980-06-18$2.06$2.06497,600——
1980-06-17$2.04$2.04123,200——
1980-06-16$2.04$2.04500,800——
1980-06-13$2.04$2.042,987,200——
1980-06-12$2.04$2.04942,400——
1980-06-11$2.05$2.05657,600——
1980-06-10$2.03$2.03515,200——
1980-06-09$2.02$2.02912,000——
1980-06-06$1.99$1.9989,600——
1980-06-05$1.98$1.981,307,200——
1980-06-04$1.91$1.91272,000——
1980-06-03$1.94$1.94680,000——
1980-06-02$1.93$1.9392,800——
1980-05-30$1.95$1.95768,000——
1980-05-29$1.95$1.95216,000——
1980-05-28$2.00$2.00603,200——
1980-05-27$2.00$2.00793,600——
1980-05-23$1.97$1.971,750,400——
1980-05-22$1.93$1.93360,000——
1980-05-21$1.90$1.90443,200——
1980-05-20$1.91$1.91377,600——
1980-05-19$1.95$1.95211,200——
1980-05-16$1.89$1.89278,400——
1980-05-15$1.93$1.93491,200——
1980-05-14$1.88$1.871,702,400——
1980-05-13$1.83$1.83382,400——
1980-05-12$1.79$1.79152,000——
1980-05-09$1.80$1.80312,000——
1980-05-08$1.83$1.83545,600——
1980-05-07$1.83$1.83931,200——
1980-05-06$1.83$1.83385,600——
1980-05-05$1.75$1.7572,000——
1980-05-02$1.72$1.7233,600——
1980-05-01$1.74$1.74910,400——
1980-04-30$1.73$1.73160,000——
1980-04-29$1.72$1.7273,600——
1980-04-28$1.72$1.72160,000——
1980-04-25$1.73$1.73408,000——
1980-04-24$1.73$1.732,038,400——
1980-04-23$1.73$1.73382,400——
1980-04-22$1.75$1.75200,000——
1980-04-21$1.66$1.6640,000——
1980-04-18$1.65$1.65179,200——
1980-04-17$1.72$1.72284,800——
1980-04-16$1.73$1.73539,200——
1980-04-15$1.70$1.70494,400——
1980-04-14$1.70$1.70180,800——
1980-04-11$1.72$1.72619,200——
1980-04-10$1.70$1.70356,800——
1980-04-09$1.73$1.73116,800——
1980-04-08$1.70$1.70150,400——
1980-04-07$1.66$1.66326,400——
1980-04-03$1.66$1.66155,200——
1980-04-02$1.66$1.66419,200——
1980-04-01$1.69$1.69796,800——
1980-03-31$1.64$1.64515,200——
1980-03-28$1.66$1.66246,400——
1980-03-27$1.60$1.60356,800——
1980-03-26$1.59$1.59172,800——
1980-03-25$1.56$1.56184,000——
1980-03-24$1.59$1.59220,800——
1980-03-21$1.57$1.57158,400——
1980-03-20$1.57$1.57316,800——
1980-03-19$1.59$1.59219,200——
1980-03-18$1.57$1.57294,400——
1980-03-17$1.55$1.55590,400——
1980-03-14$1.54$1.54537,600——
1980-03-13$1.56$1.56195,200——
1980-03-12$1.58$1.58249,600——
1980-03-11$1.58$1.58299,200——
1980-03-10$1.54$1.54518,400——
1980-03-07$1.52$1.523,288,000——
1980-03-06$1.47$1.47393,600——
1980-03-05$1.50$1.502,419,200——
1980-03-04$1.52$1.52625,600——
1980-03-03$1.50$1.502,264,000——
1980-02-29$1.56$1.561,465,600——
1980-02-28$1.58$1.581,593,600——
1980-02-27$1.59$1.591,288,000——
1980-02-26$1.63$1.631,388,800——
1980-02-25$1.66$1.66716,800——
1980-02-22$1.70$1.70803,200——
1980-02-21$1.71$1.71811,200——
1980-02-20$1.72$1.72542,400——
1980-02-19$1.72$1.72163,200——
1980-02-15$1.77$1.77910,400——
1980-02-14$1.81$1.811,264,000——
1980-02-13$1.83$1.831,164,800——
1980-02-12$1.81$1.81518,400——
1980-02-11$1.81$1.81588,800——
1980-02-08$1.78$1.78627,200——
1980-02-07$1.82$1.821,147,200——
1980-02-06$1.88$1.87320,000——
1980-02-05$1.88$1.871,611,200——
1980-02-04$1.83$1.83353,600——
1980-02-01$1.78$1.78400,000——
1980-01-31$1.78$1.78544,000——
1980-01-30$1.77$1.77332,800——
1980-01-29$1.73$1.731,064,000——
1980-01-28$1.77$1.77955,200——
1980-01-25$1.79$1.79401,600——
1980-01-24$1.79$1.79331,200——
1980-01-23$1.77$1.771,313,600——
1980-01-22$1.77$1.77529,600——
1980-01-21$1.78$1.78684,800——
1980-01-18$1.78$1.78980,800——
1980-01-17$1.80$1.80118,400——
1980-01-16$1.84$1.84307,200——
1980-01-15$1.84$1.841,497,600——
1980-01-14$1.83$1.83520,000——
1980-01-11$1.80$1.80683,200——
1980-01-10$1.75$1.7576,800——
1980-01-09$1.74$1.74438,400——
1980-01-08$1.70$1.70256,000——
1980-01-07$1.70$1.70300,800——
1980-01-04$1.63$1.63121,600——
1980-01-03$1.64$1.64462,400——
1980-01-02$1.66$1.66208,000——