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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$48.35$91.465,069,500——
2012-12-28$47.92$90.643,420,100——
2012-12-27$48.40$91.553,980,400——
2012-12-26$48.30$91.362,949,000——
2012-12-24$48.63$91.991,516,300——
2012-12-21$48.67$92.0611,021,400——
2012-12-20$49.13$92.935,907,700——
2012-12-19$48.75$92.215,632,100——
2012-12-18$49.20$93.067,721,700——
2012-12-17$49.04$92.769,511,400——
2012-12-14$49.24$93.1412,003,000——
2012-12-13$48.50$91.7416,342,900——
2012-12-12$47.54$89.926,023,900——
2012-12-11$47.55$89.946,821,100——
2012-12-10$47.24$89.365,332,900——
2012-12-07$46.84$88.604,214,500——
2012-12-06$46.71$88.355,960,700——
2012-12-05$46.18$87.355,174,500——
2012-12-04$45.94$86.905,833,700——
2012-12-03$46.28$87.545,705,200——
2012-11-30$46.51$87.9811,184,000——
2012-11-29$46.34$87.655,067,100——
2012-11-28$45.88$86.785,896,800——
2012-11-27$45.25$85.595,917,000——
2012-11-26$45.30$85.696,223,400——
2012-11-23$45.83$86.692,598,000——
2012-11-21$45.74$86.524,140,200——
2012-11-20$45.57$86.206,545,200——
2012-11-19$45.08$85.277,706,800——
2012-11-16$44.80$84.749,274,300——
2012-11-15$44.70$84.557,837,700——
2012-11-14$45.41$85.909,395,800——
2012-11-13$46.23$87.458,726,300——
2012-11-12$46.25$87.484,470,200——
2012-11-09$46.36$87.696,476,100——
2012-11-08$46.43$87.836,132,900——
2012-11-07$46.69$88.327,369,800——
2012-11-06$46.88$88.6815,814,400——
2012-11-05$46.63$88.207,648,000——
2012-11-02$46.56$88.076,426,800——
2012-11-01$46.49$87.946,273,500——
2012-10-31$46.40$87.777,077,500——
2012-10-26$46.06$87.135,377,100——
2012-10-25$46.11$87.224,665,800——
2012-10-24$45.95$86.924,916,700——
2012-10-23$45.88$86.785,250,100——
2012-10-22$46.26$87.506,876,000——
2012-10-19$46.20$87.397,031,400——
2012-10-18$46.59$88.135,397,100——
2012-10-17$46.65$87.938,428,000——
2012-10-16$46.90$88.406,646,600——
2012-10-15$47.07$88.724,914,000——
2012-10-12$47.08$88.747,482,900——
2012-10-11$47.60$89.726,117,100——
2012-10-10$48.06$90.595,309,100——
2012-10-09$48.02$90.526,021,800——
2012-10-08$48.63$91.674,170,700——
2012-10-05$48.86$92.105,351,600——
2012-10-04$48.88$92.145,251,800——
2012-10-03$48.86$92.105,048,200——
2012-10-02$48.49$91.405,437,100——
2012-10-01$48.67$91.746,956,400——
2012-09-28$48.42$91.276,539,600——
2012-09-27$48.24$90.934,169,100——
2012-09-26$47.83$90.165,220,400——
2012-09-25$47.63$89.787,695,300——
2012-09-24$48.07$90.614,920,100——
2012-09-21$47.87$90.235,834,600——
2012-09-20$47.81$90.125,737,400——
2012-09-19$47.71$89.939,976,700——
2012-09-18$47.40$89.355,874,400——
2012-09-17$46.90$88.404,524,700——
2012-09-14$46.97$88.546,832,900——
2012-09-13$47.45$89.445,991,500——
2012-09-12$46.47$87.594,774,400——
2012-09-11$46.05$86.804,430,600——
2012-09-10$46.19$87.073,781,700——
2012-09-07$46.06$86.825,558,200——
2012-09-06$46.50$87.656,968,900——
2012-09-05$45.53$85.824,645,600——
2012-09-04$45.93$86.585,007,500——
2012-08-31$45.55$85.864,652,900——
2012-08-30$45.20$85.203,204,700——
2012-08-29$45.43$85.633,558,700——
2012-08-28$45.36$85.505,269,000——
2012-08-27$45.44$85.653,519,300——
2012-08-24$45.56$85.885,156,200——
2012-08-23$45.35$85.485,159,200——
2012-08-22$45.70$86.144,395,400——
2012-08-21$45.63$86.016,156,900——
2012-08-20$45.81$86.357,304,300——
2012-08-17$45.31$85.417,326,800——
2012-08-16$44.75$84.357,247,500——
2012-08-15$44.22$83.357,107,900——
2012-08-14$44.12$83.168,584,000——
2012-08-13$44.70$84.265,144,300——
2012-08-10$44.95$84.737,657,000——
2012-08-09$45.02$84.866,960,500——
2012-08-08$45.56$85.8810,467,600——
2012-08-07$44.12$83.1620,884,300——
2012-08-06$44.90$84.637,472,500——
2012-08-03$44.75$84.359,209,300——
2012-08-02$44.91$84.657,236,100——
2012-08-01$44.84$84.5211,536,700——
2012-07-31$45.25$85.295,916,500——
2012-07-30$45.33$85.447,338,500——
2012-07-27$44.94$84.719,688,500——
2012-07-26$44.56$83.997,784,200——
2012-07-25$44.54$83.968,194,000——
2012-07-24$44.59$84.055,745,700——
2012-07-23$44.81$84.468,082,200——
2012-07-20$45.08$84.9712,926,600——
2012-07-19$45.43$85.6335,934,000——
2012-07-18$48.61$91.326,979,300——
2012-07-17$48.44$91.004,564,100——
2012-07-16$48.07$90.315,049,100——
2012-07-13$48.05$90.275,317,800——
2012-07-12$47.52$89.279,788,700——
2012-07-11$46.90$88.117,167,200——
2012-07-10$46.93$88.166,120,500——
2012-07-09$47.29$88.8410,521,300——
2012-07-06$48.12$90.405,727,000——
2012-07-05$48.11$90.386,227,100——
2012-07-03$47.83$89.854,102,200——
2012-07-02$47.81$89.827,665,000——
2012-06-29$46.73$87.797,610,300——
2012-06-28$45.99$86.405,895,800——
2012-06-27$45.99$86.405,367,800——
2012-06-26$45.44$85.365,393,100——
2012-06-25$45.20$84.914,750,200——
2012-06-22$45.90$86.2313,491,500——
2012-06-21$45.39$85.278,466,400——
2012-06-20$45.99$86.405,429,900——
2012-06-19$46.25$86.897,607,800——
2012-06-18$45.67$85.807,135,300——
2012-06-15$45.65$85.7610,696,300——
2012-06-14$45.81$86.066,261,400——
2012-06-13$45.19$84.904,944,200——
2012-06-12$45.39$85.276,837,700——
2012-06-11$44.73$84.034,419,800——
2012-06-08$44.89$84.334,458,600——
2012-06-07$44.45$83.505,993,300——
2012-06-06$44.84$84.247,271,800——
2012-06-05$44.03$82.724,689,200——
2012-06-04$44.11$82.878,382,000——
2012-06-01$43.60$81.9110,176,600——
2012-05-31$44.94$84.4310,336,600——
2012-05-30$45.33$85.169,803,200——
2012-05-29$45.64$85.747,441,900——
2012-05-25$44.98$84.507,594,600——
2012-05-24$45.17$84.868,064,200——
2012-05-23$44.79$84.145,957,300——
2012-05-22$44.94$84.435,173,300——
2012-05-21$44.88$84.318,097,600——
2012-05-18$44.43$83.4714,389,400——
2012-05-17$44.87$84.299,659,500——
2012-05-16$45.16$84.846,994,000——
2012-05-15$45.32$85.146,053,700——
2012-05-14$45.12$84.767,627,200——
2012-05-11$45.32$85.147,779,700——
2012-05-10$45.97$86.368,027,300——
2012-05-09$45.23$84.977,271,100——
2012-05-08$45.27$85.058,925,500——
2012-05-07$45.26$85.037,084,000——
2012-05-04$45.42$85.337,132,500——
2012-05-03$46.14$86.689,118,900——
2012-05-02$45.92$86.2713,888,300——
2012-05-01$44.71$83.997,760,300——
2012-04-30$44.62$83.827,285,500——
2012-04-27$44.88$84.3111,467,200——
2012-04-26$44.58$83.756,672,600——
2012-04-25$43.80$82.285,822,800——
2012-04-24$43.42$81.576,091,500——
2012-04-23$43.25$81.257,631,600——
2012-04-20$44.33$83.2810,197,000——
2012-04-19$43.33$81.4011,422,400——
2012-04-18$43.60$81.608,148,000——
2012-04-17$43.94$82.249,334,400——
2012-04-16$43.61$81.627,686,200——
2012-04-13$43.43$81.2810,255,100——
2012-04-12$43.48$81.388,110,200——
2012-04-11$43.75$81.887,212,200——
2012-04-10$43.53$81.477,765,400——
2012-04-09$43.94$82.245,594,400——
2012-04-05$44.62$83.515,284,800——
2012-04-04$44.31$82.935,261,700——
2012-04-03$44.91$84.057,292,500——
2012-04-02$45.07$84.356,820,300——
2012-03-30$44.80$83.857,532,400——
2012-03-29$44.29$82.897,511,500——
2012-03-28$44.60$83.479,260,000——
2012-03-27$45.34$84.864,946,700——
2012-03-26$45.65$85.445,341,000——
2012-03-23$45.14$84.484,506,800——
2012-03-22$44.75$83.753,971,700——
2012-03-21$44.91$84.055,169,300——
2012-03-20$44.68$83.626,472,000——
2012-03-19$45.13$84.474,597,500——
2012-03-16$45.28$84.7511,971,500——
2012-03-15$44.88$84.006,605,500——
2012-03-14$45.10$84.416,449,000——
2012-03-13$45.23$84.658,891,600——
2012-03-12$45.36$84.904,355,000——
2012-03-09$45.64$85.425,863,500——
2012-03-08$45.21$84.625,267,300——
2012-03-07$44.71$83.685,445,800——
2012-03-06$44.79$83.835,756,600——
2012-03-05$45.17$84.547,210,600——
2012-03-02$45.03$84.285,150,400——
2012-03-01$45.21$84.626,995,100——
2012-02-29$45.10$84.4110,875,700——
2012-02-28$44.91$84.057,143,700——
2012-02-27$44.53$83.346,731,400——
2012-02-24$44.07$82.487,222,800——
2012-02-23$44.04$82.436,537,300——
2012-02-22$43.69$81.774,715,500——
2012-02-21$44.01$82.376,257,400——
2012-02-17$44.27$82.868,501,900——
2012-02-16$44.55$83.3810,363,200——
2012-02-15$43.53$81.478,186,100——
2012-02-14$43.38$81.195,727,500——
2012-02-13$42.83$80.166,060,400——
2012-02-10$43.18$80.826,481,800——
2012-02-09$43.00$80.4811,311,200——
2012-02-08$43.57$81.5510,663,300——
2012-02-07$43.08$80.639,553,900——
2012-02-06$43.27$80.988,651,600——
2012-02-03$43.51$81.4312,565,600——
2012-02-02$42.66$79.845,131,600——
2012-02-01$42.65$79.828,231,800——
2012-01-31$41.75$78.146,599,600——
2012-01-30$41.92$78.465,000,500——
2012-01-27$42.26$79.095,131,100——
2012-01-26$42.18$78.946,933,200——
2012-01-25$42.18$78.9410,708,800——
2012-01-24$42.44$79.435,404,100——
2012-01-23$43.02$80.526,733,600——
2012-01-20$42.77$80.058,374,100——
2012-01-19$42.88$80.2510,069,800——
2012-01-18$43.10$80.368,671,200——
2012-01-17$42.54$79.326,444,600——
2012-01-13$42.15$78.595,197,300——
2012-01-12$42.15$78.596,952,100——
2012-01-11$42.04$78.387,473,600——
2012-01-10$41.95$78.228,729,900——
2012-01-09$41.79$77.925,165,600——
2012-01-06$41.46$77.305,602,400——
2012-01-05$41.75$77.848,443,000——
2012-01-04$41.80$77.949,197,300——
2012-01-03$41.52$77.429,389,800——