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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$40.78$76.046,213,200——
2011-12-29$41.16$76.743,677,700——
2011-12-28$41.04$76.525,182,400——
2011-12-27$41.01$76.465,282,000——
2011-12-23$40.99$76.436,713,300——
2011-12-22$40.96$76.3710,261,900——
2011-12-21$40.46$75.4419,554,300——
2011-12-20$39.80$74.2125,423,000——
2011-12-19$36.56$68.1712,202,100——
2011-12-16$37.55$70.0117,866,400——
2011-12-15$37.30$69.558,198,500——
2011-12-14$37.04$69.068,778,000——
2011-12-13$37.69$70.279,866,700——
2011-12-12$38.15$71.137,361,800——
2011-12-09$38.37$71.546,229,000——
2011-12-08$37.70$70.298,072,000——
2011-12-07$38.32$71.458,656,000——
2011-12-06$38.27$71.366,176,200——
2011-12-05$38.33$71.478,308,500——
2011-12-02$38.29$71.399,786,500——
2011-12-01$38.48$71.759,832,200——
2011-11-30$38.84$72.4213,872,900——
2011-11-29$37.68$70.266,237,400——
2011-11-28$37.38$69.709,328,200——
2011-11-25$36.85$68.714,440,800——
2011-11-23$37.04$69.0611,799,700——
2011-11-22$37.60$70.117,906,300——
2011-11-21$37.72$70.3311,052,900——
2011-11-18$38.16$71.1511,573,800——
2011-11-17$38.48$71.759,499,600——
2011-11-16$38.48$71.759,365,000——
2011-11-15$38.95$72.627,521,400——
2011-11-14$38.77$72.297,651,400——
2011-11-11$39.24$73.167,942,400——
2011-11-10$38.50$71.789,947,800——
2011-11-09$38.39$71.5813,900,500——
2011-11-08$39.04$72.7918,018,000——
2011-11-07$38.23$71.2811,652,500——
2011-11-04$38.02$70.8915,695,500——
2011-11-03$37.31$69.5718,324,000——
2011-11-02$35.77$66.698,569,300——
2011-11-01$35.45$66.1010,089,500——
2011-10-31$36.33$67.747,509,700——
2011-10-28$36.84$68.697,706,900——
2011-10-27$37.28$69.5113,610,900——
2011-10-26$36.22$67.5312,946,400——
2011-10-25$35.70$66.567,641,900——
2011-10-24$35.81$66.776,233,800——
2011-10-21$35.55$66.289,348,000——
2011-10-20$34.78$64.858,323,200——
2011-10-19$34.72$64.749,288,700——
2011-10-18$35.15$65.319,246,400——
2011-10-17$34.79$64.646,849,400——
2011-10-14$35.13$65.276,919,200——
2011-10-13$34.70$64.477,503,900——
2011-10-12$34.67$64.419,054,300——
2011-10-11$34.37$63.8620,192,300——
2011-10-10$34.35$63.826,295,100——
2011-10-07$33.78$62.768,338,100——
2011-10-06$33.75$62.7011,177,000——
2011-10-05$33.27$61.8114,316,400——
2011-10-04$33.00$61.3120,300,000——
2011-10-03$32.97$61.2517,712,400——
2011-09-30$33.59$62.4111,725,500——
2011-09-29$34.08$63.3210,468,300——
2011-09-28$34.02$63.2113,241,900——
2011-09-27$34.69$64.4516,772,700——
2011-09-26$34.40$63.917,557,300——
2011-09-23$34.13$63.4113,772,600——
2011-09-22$34.61$64.3015,450,300——
2011-09-21$35.33$65.648,727,700——
2011-09-20$35.81$66.5311,193,400——
2011-09-19$35.69$66.3110,584,300——
2011-09-16$36.22$67.2914,872,400——
2011-09-15$36.90$68.5613,947,800——
2011-09-14$36.67$68.1313,832,500——
2011-09-13$36.56$67.9212,029,600——
2011-09-12$36.78$68.338,952,000——
2011-09-09$36.50$67.8113,548,200——
2011-09-08$37.02$68.788,618,800——
2011-09-07$37.03$68.8010,271,100——
2011-09-06$35.81$66.5311,303,700——
2011-09-02$35.43$65.839,795,900——
2011-09-01$35.78$66.488,056,500——
2011-08-31$35.91$66.728,120,400——
2011-08-30$35.76$66.449,001,400——
2011-08-29$35.55$66.056,822,100——
2011-08-26$34.34$63.808,569,100——
2011-08-25$33.97$63.119,072,600——
2011-08-24$34.44$63.9911,902,000——
2011-08-23$33.39$62.0410,228,100——
2011-08-22$32.21$59.849,898,500——
2011-08-19$32.37$60.1410,449,800——
2011-08-18$32.95$61.2212,262,400——
2011-08-17$34.38$63.878,737,100——
2011-08-16$33.80$62.809,636,900——
2011-08-15$34.00$63.177,881,400——
2011-08-12$33.25$61.7810,450,200——
2011-08-11$33.26$61.7913,133,400——
2011-08-10$32.06$59.5614,727,700——
2011-08-09$33.23$61.7420,834,700——
2011-08-08$32.31$60.0316,815,300——
2011-08-05$34.15$63.4516,941,100——
2011-08-04$34.00$63.1720,281,200——
2011-08-03$36.21$67.2712,029,800——
2011-08-02$36.35$67.5312,410,100——
2011-08-01$36.68$68.1511,393,400——
2011-07-29$36.35$67.538,812,700——
2011-07-28$36.42$67.668,919,400——
2011-07-27$36.06$67.0010,394,500——
2011-07-26$36.86$68.486,365,700——
2011-07-25$37.06$68.855,090,700——
2011-07-22$37.35$69.399,280,200——
2011-07-21$37.82$70.2725,907,700——
2011-07-20$36.95$68.654,815,200——
2011-07-19$37.12$68.736,626,500——
2011-07-18$36.74$68.035,875,300——
2011-07-15$36.82$68.185,798,600——
2011-07-14$36.97$68.466,113,700——
2011-07-13$37.30$69.075,727,500——
2011-07-12$37.37$69.206,739,000——
2011-07-11$37.44$69.337,548,400——
2011-07-08$38.10$70.556,043,200——
2011-07-07$38.54$71.366,997,700——
2011-07-06$37.76$69.926,278,200——
2011-07-05$37.69$69.794,724,100——
2011-07-01$37.97$70.316,540,100——
2011-06-30$37.58$69.586,429,800——
2011-06-29$36.89$68.315,150,000——
2011-06-28$36.70$67.964,856,800——
2011-06-27$36.52$67.627,589,800——
2011-06-24$36.42$67.4411,444,800——
2011-06-23$36.82$68.1812,646,500——
2011-06-22$37.45$69.347,443,800——
2011-06-21$37.83$70.0510,691,900——
2011-06-20$37.49$69.426,372,300——
2011-06-17$37.33$69.128,389,600——
2011-06-16$37.34$69.149,242,600——
2011-06-15$37.16$68.8110,061,600——
2011-06-14$37.91$70.205,614,000——
2011-06-13$37.31$69.084,728,100——
2011-06-10$37.21$68.905,917,600——
2011-06-09$37.75$69.905,239,300——
2011-06-08$37.51$69.457,311,500——
2011-06-07$37.37$69.208,675,300——
2011-06-06$37.25$68.9712,911,600——
2011-06-03$37.97$70.319,741,500——
2011-06-02$38.53$71.3412,744,100——
2011-06-01$38.38$71.079,061,000——
2011-05-31$38.69$71.6410,957,300——
2011-05-27$38.80$71.8423,917,700——
2011-05-26$38.15$70.649,296,500——
2011-05-25$38.17$70.689,152,500——
2011-05-24$38.17$70.687,593,700——
2011-05-23$37.97$70.316,930,400——
2011-05-20$38.40$71.106,740,400——
2011-05-19$38.43$71.164,887,400——
2011-05-18$38.55$71.386,078,400——
2011-05-17$38.62$71.518,689,000——
2011-05-16$38.35$71.016,729,600——
2011-05-13$38.13$70.606,652,000——
2011-05-12$38.19$70.718,613,500——
2011-05-11$37.50$69.446,439,100——
2011-05-10$37.49$69.425,477,300——
2011-05-09$37.48$69.407,841,800——
2011-05-06$37.02$68.558,527,800——
2011-05-05$36.79$68.1212,028,400——
2011-05-04$36.12$66.8810,139,200——
2011-05-03$36.51$67.609,235,000——
2011-05-02$36.15$66.948,068,600——
2011-04-29$36.22$67.074,900,000——
2011-04-28$36.25$67.128,127,800——
2011-04-27$36.37$67.347,989,700——
2011-04-26$36.09$66.839,300,000——
2011-04-25$36.02$66.703,879,700——
2011-04-21$36.21$67.054,603,300——
2011-04-20$36.25$67.126,526,900——
2011-04-19$35.80$66.295,829,000——
2011-04-18$35.57$65.636,935,300——
2011-04-15$35.87$66.1810,713,600——
2011-04-14$35.61$65.719,435,100——
2011-04-13$35.62$65.727,637,300——
2011-04-12$36.11$66.6310,810,800——
2011-04-11$36.04$66.507,231,700——
2011-04-08$36.23$66.8514,094,500——
2011-04-07$35.47$65.457,235,600——
2011-04-06$35.76$65.9818,224,200——
2011-04-05$35.00$64.586,992,300——
2011-04-04$34.77$64.167,611,300——
2011-04-01$34.96$64.519,924,300——
2011-03-31$34.32$63.3211,492,600——
2011-03-30$33.64$62.077,519,100——
2011-03-29$33.80$62.376,965,700——
2011-03-28$33.61$62.017,061,200——
2011-03-25$33.89$62.536,037,000——
2011-03-24$34.00$62.739,355,000——
2011-03-23$33.65$62.097,275,500——
2011-03-22$33.41$61.658,587,100——
2011-03-21$33.73$62.247,430,700——
2011-03-18$33.61$62.0112,541,000——
2011-03-17$32.98$60.858,689,300——
2011-03-16$32.88$60.6717,359,600——
2011-03-15$33.13$61.1311,714,100——
2011-03-14$33.52$61.859,627,800——
2011-03-11$34.00$62.738,124,000——
2011-03-10$34.03$62.7910,953,000——
2011-03-09$34.07$62.8613,103,500——
2011-03-08$33.36$61.557,032,500——
2011-03-07$32.83$60.587,027,500——
2011-03-04$33.01$60.919,845,900——
2011-03-03$33.47$61.7610,770,600——
2011-03-02$32.76$60.459,426,000——
2011-03-01$33.10$61.0712,715,800——
2011-02-28$33.06$61.0010,834,600——
2011-02-25$32.94$60.787,388,700——
2011-02-24$32.51$59.999,454,800——
2011-02-23$32.24$59.4912,870,300——
2011-02-22$32.70$60.3413,551,700——
2011-02-18$33.06$61.007,496,100——
2011-02-17$32.76$60.4512,102,300——
2011-02-16$32.71$60.3516,244,100——
2011-02-15$32.98$60.8515,813,100——
2011-02-14$32.77$60.469,032,500——
2011-02-11$33.03$60.9411,284,400——
2011-02-10$32.96$60.8213,208,800——
2011-02-09$33.32$61.4812,781,200——
2011-02-08$33.30$61.449,865,500——
2011-02-07$32.93$60.7614,279,000——
2011-02-04$32.67$60.2824,230,000——
2011-02-03$32.92$60.7444,349,700——
2011-02-02$34.65$63.9312,729,600——
2011-02-01$34.95$64.4913,108,400——
2011-01-31$34.20$63.1012,032,900——
2011-01-28$34.80$64.219,347,000——
2011-01-27$35.71$65.898,293,500——
2011-01-26$35.60$65.6912,063,800——
2011-01-25$35.16$64.876,791,900——
2011-01-24$34.99$64.567,058,100——
2011-01-21$35.41$65.348,628,700——
2011-01-20$35.31$65.1511,020,400——
2011-01-19$34.50$63.668,813,700——
2011-01-18$35.14$64.616,310,400——
2011-01-14$35.08$64.507,016,700——
2011-01-13$34.86$64.098,165,500——
2011-01-12$34.81$64.0013,151,500——
2011-01-11$35.33$64.968,869,300——
2011-01-10$35.18$64.686,579,400——
2011-01-07$35.05$64.448,220,600——
2011-01-06$35.03$64.418,680,000——
2011-01-05$35.39$65.0710,946,500——
2011-01-04$35.02$64.399,891,900——
2011-01-03$35.05$64.448,164,600——