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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$71.57$137.532,301,600——
2013-12-30$71.58$137.552,513,600——
2013-12-27$71.56$137.522,440,400——
2013-12-26$71.28$136.982,371,500——
2013-12-24$70.98$136.401,698,200——
2013-12-23$70.52$135.523,847,700——
2013-12-20$70.06$134.6314,986,500——
2013-12-19$70.14$134.795,950,000——
2013-12-18$69.69$133.9210,322,500——
2013-12-17$66.81$128.395,943,300——
2013-12-16$67.79$130.274,879,600——
2013-12-13$67.31$129.353,883,000——
2013-12-12$67.57$129.854,907,400——
2013-12-11$68.14$130.947,210,300——
2013-12-10$67.99$130.669,875,700——
2013-12-09$66.73$128.235,023,400——
2013-12-06$66.75$128.274,028,600——
2013-12-05$65.87$126.584,088,300——
2013-12-04$66.12$127.065,261,300——
2013-12-03$66.75$128.274,513,400——
2013-12-02$66.65$128.084,813,000——
2013-11-29$66.96$128.683,940,100——
2013-11-27$66.76$128.294,943,600——
2013-11-26$66.09$127.005,557,500——
2013-11-25$66.78$128.333,546,600——
2013-11-22$66.68$128.144,491,400——
2013-11-21$66.09$127.004,072,100——
2013-11-20$65.42$125.723,642,300——
2013-11-19$65.22$125.334,042,200——
2013-11-18$65.44$125.754,680,200——
2013-11-15$65.62$126.103,816,100——
2013-11-14$65.27$125.434,630,900——
2013-11-13$64.38$123.724,085,000——
2013-11-12$63.96$122.914,380,700——
2013-11-11$63.93$122.852,994,100——
2013-11-08$63.78$122.566,221,000——
2013-11-07$63.54$122.106,027,200——
2013-11-06$63.87$122.746,826,300——
2013-11-05$63.22$121.4910,424,900——
2013-11-04$61.98$119.116,774,100——
2013-11-01$62.59$120.285,112,300——
2013-10-31$62.26$119.645,156,500——
2013-10-30$62.22$119.574,007,900——
2013-10-29$62.55$120.205,547,600——
2013-10-28$61.74$118.646,443,100——
2013-10-25$61.41$118.015,447,800——
2013-10-24$62.07$119.285,585,700——
2013-10-23$61.46$118.116,285,100——
2013-10-22$61.38$117.9510,257,700——
2013-10-21$60.38$116.034,524,000——
2013-10-18$61.01$117.248,490,100——
2013-10-17$60.00$115.305,550,400——
2013-10-16$59.16$113.257,629,800——
2013-10-15$59.06$113.065,212,100——
2013-10-14$59.69$114.273,496,500——
2013-10-11$59.57$114.044,879,100——
2013-10-10$58.72$112.416,285,400——
2013-10-09$58.04$111.119,597,600——
2013-10-08$57.05$109.228,410,300——
2013-10-07$56.73$108.604,334,100——
2013-10-04$56.88$108.895,045,400——
2013-10-03$56.64$108.437,581,900——
2013-10-02$57.10$109.316,636,800——
2013-10-01$57.54$110.157,224,600——
2013-09-30$56.75$108.647,556,700——
2013-09-27$57.80$110.653,481,200——
2013-09-26$58.17$111.364,841,300——
2013-09-25$57.78$110.615,034,400——
2013-09-24$57.92$110.885,337,800——
2013-09-23$58.20$111.426,487,700——
2013-09-20$58.53$112.059,886,000——
2013-09-19$59.80$114.487,510,700——
2013-09-18$60.56$115.9310,955,500——
2013-09-17$61.01$116.804,811,600——
2013-09-16$60.95$116.685,386,200——
2013-09-13$59.90$114.673,499,800——
2013-09-12$59.51$113.924,700,200——
2013-09-11$59.60$114.104,281,300——
2013-09-10$59.22$113.374,715,900——
2013-09-09$58.77$112.514,849,700——
2013-09-06$58.63$112.244,880,400——
2013-09-05$58.46$111.914,080,900——
2013-09-04$58.62$112.223,855,500——
2013-09-03$58.52$112.034,350,500——
2013-08-30$58.05$111.134,560,900——
2013-08-29$57.82$110.694,047,300——
2013-08-28$57.28$109.666,158,400——
2013-08-27$57.69$110.445,495,900——
2013-08-26$58.24$111.494,200,100——
2013-08-23$57.97$110.986,781,800——
2013-08-22$58.38$111.764,125,600——
2013-08-21$58.09$111.214,936,400——
2013-08-20$59.28$113.484,621,300——
2013-08-19$58.45$111.903,735,600——
2013-08-16$58.57$112.125,440,500——
2013-08-15$58.65$112.284,339,000——
2013-08-14$59.62$114.134,391,600——
2013-08-13$60.32$115.484,390,400——
2013-08-12$59.88$114.634,773,600——
2013-08-09$59.48$113.875,089,200——
2013-08-08$59.34$113.605,090,000——
2013-08-07$59.12$113.186,288,900——
2013-08-06$59.89$114.658,477,700——
2013-08-05$61.62$117.964,656,600——
2013-08-02$61.84$118.384,230,600——
2013-08-01$62.17$119.023,366,300——
2013-07-31$61.49$117.714,840,200——
2013-07-30$60.96$116.703,492,700——
2013-07-29$61.62$117.962,723,300——
2013-07-26$61.96$118.612,718,100——
2013-07-25$61.93$118.562,822,700——
2013-07-24$61.66$118.042,361,500——
2013-07-23$61.89$118.482,926,100——
2013-07-22$61.82$118.352,476,200——
2013-07-19$61.63$117.983,055,700——
2013-07-18$61.20$117.164,205,900——
2013-07-17$60.95$116.252,607,500——
2013-07-16$60.89$116.143,463,600——
2013-07-15$60.65$115.683,258,700——
2013-07-12$60.95$116.253,594,700——
2013-07-11$61.00$116.354,215,000——
2013-07-10$59.88$114.214,879,200——
2013-07-09$60.15$114.724,102,700——
2013-07-08$59.53$113.543,510,700——
2013-07-05$58.64$111.842,726,400——
2013-07-03$58.30$111.203,172,000——
2013-07-02$58.49$111.565,512,500——
2013-07-01$57.59$109.844,747,200——
2013-06-28$57.18$109.068,936,200——
2013-06-27$57.26$109.214,081,000——
2013-06-26$57.36$109.404,043,200——
2013-06-25$56.62$107.996,845,800——
2013-06-24$56.84$108.415,058,200——
2013-06-21$57.57$109.807,464,400——
2013-06-20$56.99$108.706,733,500——
2013-06-19$59.09$112.704,745,100——
2013-06-18$59.91$114.272,704,200——
2013-06-17$59.27$113.053,825,200——
2013-06-14$59.03$112.594,224,200——
2013-06-13$59.27$113.054,031,800——
2013-06-12$58.38$111.353,198,700——
2013-06-11$58.67$111.905,254,900——
2013-06-10$58.60$111.774,952,100——
2013-06-07$58.49$111.563,914,100——
2013-06-06$57.89$110.414,634,700——
2013-06-05$57.23$109.164,174,000——
2013-06-04$57.49$109.655,104,000——
2013-06-03$58.65$111.866,983,100——
2013-05-31$57.58$109.826,990,500——
2013-05-30$58.79$112.133,271,100——
2013-05-29$59.24$112.993,809,200——
2013-05-28$60.21$114.846,267,400——
2013-05-24$59.20$112.914,245,000——
2013-05-23$58.33$111.254,149,800——
2013-05-22$58.70$111.966,008,400——
2013-05-21$59.51$113.504,092,100——
2013-05-20$58.98$112.493,747,800——
2013-05-17$59.44$113.374,130,000——
2013-05-16$59.37$113.245,505,100——
2013-05-15$60.35$115.115,369,100——
2013-05-14$60.07$114.578,427,600——
2013-05-13$58.55$111.676,056,400——
2013-05-10$58.03$110.685,089,300——
2013-05-09$57.49$109.655,697,200——
2013-05-08$58.29$111.185,131,600——
2013-05-07$58.54$111.654,794,800——
2013-05-06$57.94$110.515,150,000——
2013-05-03$58.64$111.844,168,700——
2013-05-02$58.95$112.446,579,800——
2013-05-01$58.75$112.058,112,900——
2013-04-30$58.18$110.976,759,800——
2013-04-29$57.44$109.564,055,800——
2013-04-26$57.73$110.113,997,400——
2013-04-25$57.94$110.516,320,600——
2013-04-24$57.58$109.823,631,900——
2013-04-23$58.02$110.664,272,300——
2013-04-22$58.11$110.833,663,300——
2013-04-19$58.00$110.626,079,600——
2013-04-18$56.87$108.045,519,500——
2013-04-17$57.21$108.697,786,300——
2013-04-16$57.63$109.485,366,700——
2013-04-15$56.31$106.986,120,900——
2013-04-12$57.52$109.274,613,900——
2013-04-11$57.76$109.736,541,300——
2013-04-10$56.96$108.215,629,900——
2013-04-09$56.58$107.495,694,200——
2013-04-08$56.44$107.225,237,600——
2013-04-05$55.64$105.705,724,600——
2013-04-04$55.35$105.155,982,000——
2013-04-03$54.13$102.836,749,200——
2013-04-02$55.24$104.948,002,900——
2013-04-01$54.53$103.595,450,800——
2013-03-28$54.99$104.479,400,700——
2013-03-27$54.99$104.478,530,200——
2013-03-26$55.29$105.047,631,600——
2013-03-25$55.30$105.066,376,600——
2013-03-22$55.20$104.875,230,000——
2013-03-21$54.65$103.827,515,700——
2013-03-20$55.15$104.779,136,300——
2013-03-19$54.38$103.318,983,200——
2013-03-18$53.80$102.217,208,800——
2013-03-15$53.58$101.798,924,700——
2013-03-14$53.26$101.185,796,400——
2013-03-13$52.90$100.504,521,600——
2013-03-12$52.08$98.946,388,500——
2013-03-11$52.63$99.984,622,100——
2013-03-08$52.28$99.323,979,000——
2013-03-07$52.09$98.963,687,800——
2013-03-06$52.22$99.215,022,700——
2013-03-05$52.30$99.365,358,600——
2013-03-04$51.87$98.543,132,800——
2013-03-01$51.56$97.954,565,000——
2013-02-28$51.12$97.126,018,800——
2013-02-27$51.16$97.193,474,600——
2013-02-26$50.64$96.204,128,000——
2013-02-25$50.53$95.994,479,000——
2013-02-22$51.35$97.554,220,200——
2013-02-21$51.86$98.525,439,700——
2013-02-20$51.85$98.506,350,400——
2013-02-19$52.66$100.047,829,300——
2013-02-15$51.12$97.128,490,100——
2013-02-14$51.89$98.585,182,900——
2013-02-13$51.06$97.004,838,000——
2013-02-12$51.17$97.214,304,000——
2013-02-11$51.24$97.343,992,300——
2013-02-08$51.20$97.273,655,900——
2013-02-07$51.19$97.258,371,700——
2013-02-06$51.24$97.347,330,000——
2013-02-05$51.72$98.266,791,300——
2013-02-04$51.00$96.895,143,300——
2013-02-01$51.58$97.995,694,800——
2013-01-31$51.20$97.275,865,600——
2013-01-30$51.65$98.123,961,300——
2013-01-29$51.34$97.536,527,100——
2013-01-28$51.34$97.537,026,100——
2013-01-25$51.86$98.528,773,200——
2013-01-24$52.06$98.906,314,700——
2013-01-23$52.61$99.954,571,400——
2013-01-22$52.11$99.006,231,200——
2013-01-18$52.11$98.575,654,300——
2013-01-17$52.17$98.686,376,600——
2013-01-16$51.76$97.914,190,100——
2013-01-15$51.79$97.965,472,700——
2013-01-14$51.89$98.155,222,300——
2013-01-11$51.30$97.047,209,200——
2013-01-10$51.23$96.906,909,500——
2013-01-09$50.28$95.115,895,200——
2013-01-08$49.85$94.294,708,000——
2013-01-07$50.03$94.635,178,100——
2013-01-04$49.99$94.565,615,700——
2013-01-03$49.78$94.166,082,200——
2013-01-02$49.68$93.978,925,500——