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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$74.29$163.164,531,900——
2019-12-30$73.70$161.863,450,800——
2019-12-27$74.40$163.403,543,500——
2019-12-26$74.48$163.582,801,100——
2019-12-24$74.51$163.641,315,400——
2019-12-23$74.38$163.363,882,500——
2019-12-20$74.58$163.808,571,700——
2019-12-19$74.10$162.746,583,900——
2019-12-18$73.28$160.947,132,700——
2019-12-17$73.35$161.107,901,200——
2019-12-16$74.40$163.405,511,800——
2019-12-13$73.59$161.623,902,500——
2019-12-12$74.26$163.094,774,400——
2019-12-11$73.35$161.107,192,500——
2019-12-10$73.18$160.7210,942,900——
2019-12-09$74.99$164.704,812,600——
2019-12-06$75.36$165.515,103,400——
2019-12-05$74.48$163.584,900,300——
2019-12-04$75.00$164.724,958,400——
2019-12-03$74.71$164.086,381,600——
2019-12-02$75.55$165.935,264,500——
2019-11-29$75.27$165.314,463,600——
2019-11-27$75.04$164.817,823,800——
2019-11-26$74.94$164.5910,128,300——
2019-11-25$76.58$168.198,807,100——
2019-11-22$75.31$165.405,402,100——
2019-11-21$74.94$164.594,339,000——
2019-11-20$74.92$164.546,958,100——
2019-11-19$75.35$165.496,923,900——
2019-11-18$75.10$164.948,463,700——
2019-11-15$74.29$163.168,767,100——
2019-11-14$72.94$160.204,032,700——
2019-11-13$72.82$159.935,112,000——
2019-11-12$72.35$158.905,030,400——
2019-11-11$71.73$157.545,057,600——
2019-11-08$72.47$159.169,245,700——
2019-11-07$71.78$157.6511,695,900——
2019-11-06$70.93$155.7822,382,100——
2019-11-05$67.32$147.8515,587,500——
2019-11-04$68.04$149.438,822,200——
2019-11-01$67.24$147.686,793,300——
2019-10-31$66.39$145.816,138,500——
2019-10-30$67.05$147.268,032,000——
2019-10-29$65.89$144.716,505,900——
2019-10-28$65.88$144.697,015,900——
2019-10-25$65.10$142.985,068,400——
2019-10-24$64.84$142.415,562,300——
2019-10-23$65.60$144.084,683,800——
2019-10-22$66.56$145.096,293,100——
2019-10-21$65.70$143.216,820,700——
2019-10-18$66.16$144.216,249,500——
2019-10-17$66.50$144.958,402,500——
2019-10-16$65.41$142.587,343,500——
2019-10-15$64.83$141.318,209,600——
2019-10-14$62.99$137.302,934,800——
2019-10-11$62.94$137.196,278,700——
2019-10-10$62.14$135.456,729,200——
2019-10-09$60.80$132.535,214,900——
2019-10-08$60.38$131.616,950,500——
2019-10-07$61.99$135.124,465,500——
2019-10-04$62.24$135.674,677,400——
2019-10-03$61.22$133.455,800,100——
2019-10-02$61.50$134.066,398,400——
2019-10-01$62.35$135.915,996,600——
2019-09-30$63.07$137.486,383,400——
2019-09-27$62.08$135.324,938,900——
2019-09-26$61.59$134.257,455,800——
2019-09-25$62.59$136.435,207,200——
2019-09-24$62.93$137.176,519,500——
2019-09-23$63.35$138.097,360,100——
2019-09-20$64.30$140.1610,375,300——
2019-09-19$63.63$138.704,543,600——
2019-09-18$63.26$137.894,747,100——
2019-09-17$63.48$138.374,652,500——
2019-09-16$63.43$138.264,408,700——
2019-09-13$64.06$139.646,184,500——
2019-09-12$63.90$139.298,816,700——
2019-09-11$63.99$139.487,314,800——
2019-09-10$63.60$138.6310,239,200——
2019-09-09$63.68$138.818,623,700——
2019-09-06$62.23$135.657,124,800——
2019-09-05$62.76$136.807,892,700——
2019-09-04$61.66$134.405,700,600——
2019-09-03$60.69$132.295,379,400——
2019-08-30$60.92$132.796,310,300——
2019-08-29$60.15$131.116,784,000——
2019-08-28$59.48$129.657,817,200——
2019-08-27$59.19$129.027,700,600——
2019-08-26$60.76$132.444,849,400——
2019-08-23$60.24$131.319,353,100——
2019-08-22$62.05$135.256,401,900——
2019-08-21$61.65$134.389,595,600——
2019-08-20$61.56$134.198,961,400——
2019-08-19$61.39$133.8210,072,100——
2019-08-16$60.28$131.409,643,600——
2019-08-15$58.84$128.2610,751,100——
2019-08-14$58.56$127.6510,561,400——
2019-08-13$59.85$130.468,243,200——
2019-08-12$58.75$128.065,452,600——
2019-08-09$59.29$129.246,694,500——
2019-08-08$59.04$128.6914,892,100——
2019-08-07$58.12$126.6922,891,700——
2019-08-06$54.09$117.9012,803,400——
2019-08-05$54.51$118.829,492,300——
2019-08-02$55.71$121.436,673,300——
2019-08-01$55.37$120.6911,847,900——
2019-07-31$55.87$121.788,473,100——
2019-07-30$56.53$123.225,016,900——
2019-07-29$56.26$122.634,951,600——
2019-07-26$55.54$121.064,753,300——
2019-07-25$55.44$120.855,526,200——
2019-07-24$55.99$122.056,774,800——
2019-07-23$56.27$121.576,973,400——
2019-07-22$55.48$119.865,717,300——
2019-07-19$55.94$120.855,480,900——
2019-07-18$56.50$122.066,063,400——
2019-07-17$56.23$121.487,678,600——
2019-07-16$57.38$123.965,063,000——
2019-07-15$57.44$124.095,883,400——
2019-07-12$57.55$124.3310,089,400——
2019-07-11$57.97$125.2429,037,100——
2019-07-10$55.38$119.645,059,800——
2019-07-09$54.83$118.455,757,900——
2019-07-08$55.31$119.495,936,900——
2019-07-05$55.57$120.054,264,200——
2019-07-03$55.20$119.254,117,800——
2019-07-02$54.80$118.394,960,200——
2019-07-01$54.93$118.677,991,100——
2019-06-28$54.49$117.729,336,900——
2019-06-27$54.74$118.267,476,000——
2019-06-26$53.70$116.016,655,200——
2019-06-25$53.68$115.977,865,700——
2019-06-24$53.14$114.809,144,900——
2019-06-21$53.65$115.9112,482,100——
2019-06-20$53.87$116.3813,254,500——
2019-06-19$54.89$118.586,212,900——
2019-06-18$54.66$118.097,156,800——
2019-06-17$54.54$117.835,008,800——
2019-06-14$54.17$117.034,680,700——
2019-06-13$54.59$117.945,250,700——
2019-06-12$53.66$115.939,404,900——
2019-06-11$53.97$116.608,774,300——
2019-06-10$55.03$118.898,007,800——
2019-06-07$53.92$116.497,826,000——
2019-06-06$54.11$116.9010,043,000——
2019-06-05$53.17$114.8712,128,800——
2019-06-04$54.62$118.0012,754,300——
2019-06-03$53.39$115.348,920,500——
2019-05-31$52.37$113.148,089,300——
2019-05-30$52.75$113.966,789,100——
2019-05-29$52.52$113.469,578,200——
2019-05-28$52.70$113.8512,493,000——
2019-05-24$53.07$114.655,681,200——
2019-05-23$52.79$114.059,388,900——
2019-05-22$53.71$116.047,919,800——
2019-05-21$53.52$115.628,163,200——
2019-05-20$53.00$114.508,083,900——
2019-05-17$52.88$114.248,046,700——
2019-05-16$52.30$112.9911,823,600——
2019-05-15$52.79$114.0511,618,000——
2019-05-14$52.97$114.4410,772,900——
2019-05-13$53.82$116.2711,183,800——
2019-05-10$55.16$119.179,397,100——
2019-05-09$55.35$119.589,255,700——
2019-05-08$55.74$120.428,841,200——
2019-05-07$55.35$119.589,586,900——
2019-05-06$56.60$122.2810,689,500——
2019-05-03$56.66$122.4111,035,600——
2019-05-02$56.73$122.5614,489,700——
2019-05-01$57.33$123.8626,243,000——
2019-04-30$54.38$117.4813,911,200——
2019-04-29$53.99$116.649,731,200——
2019-04-26$53.53$115.659,084,500——
2019-04-25$53.23$115.008,503,000——
2019-04-24$52.93$114.359,599,200——
2019-04-23$52.96$114.4114,102,400——
2019-04-22$52.43$113.279,122,500——
2019-04-18$52.63$112.6215,930,600——
2019-04-17$52.54$112.4322,106,000——
2019-04-16$53.90$115.3412,943,200——
2019-04-15$54.22$116.0217,590,400——
2019-04-12$52.81$113.0110,024,700——
2019-04-11$52.69$112.7511,354,700——
2019-04-10$53.87$115.2811,853,400——
2019-04-09$53.72$114.959,275,800——
2019-04-08$54.15$115.878,374,100——
2019-04-05$54.06$115.6810,002,100——
2019-04-04$53.40$114.2711,058,000——
2019-04-03$52.79$112.9617,437,400——
2019-04-02$52.13$111.5522,104,400——
2019-04-01$54.19$115.9610,790,100——
2019-03-29$53.93$115.4011,361,500——
2019-03-28$53.36$114.1811,564,900——
2019-03-27$54.05$115.6621,327,300——
2019-03-26$55.39$118.5311,730,900——
2019-03-25$54.95$117.5912,968,600——
2019-03-22$56.04$119.9210,204,200——
2019-03-21$57.40$122.8310,452,700——
2019-03-20$56.16$120.1811,405,800——
2019-03-19$57.09$122.1712,367,400——
2019-03-18$56.67$121.2712,752,900——
2019-03-15$55.60$118.9824,262,200——
2019-03-14$55.88$119.5815,216,100——
2019-03-13$56.57$121.0522,936,500——
2019-03-12$54.65$116.9416,681,400——
2019-03-11$53.75$115.0214,770,200——
2019-03-08$52.93$113.2621,748,300——
2019-03-07$52.36$112.0423,030,200——
2019-03-06$54.00$115.5515,876,800——
2019-03-05$54.96$117.6127,776,100——
2019-03-04$55.96$119.7517,836,000——
2019-03-01$58.13$124.3914,432,800——
2019-02-28$57.83$123.7517,121,000——
2019-02-27$58.50$125.1820,986,500——
2019-02-26$60.68$129.8512,273,600——
2019-02-25$61.23$131.0212,853,900——
2019-02-22$61.95$132.5720,182,900——
2019-02-21$62.35$133.4226,490,600——
2019-02-20$64.22$137.4243,365,600——
2019-02-19$69.88$149.5313,091,900——
2019-02-15$69.53$148.7910,245,400——
2019-02-14$67.69$144.856,988,200——
2019-02-13$67.79$145.069,738,200——
2019-02-12$67.01$143.397,868,000——
2019-02-11$65.10$139.319,654,800——
2019-02-08$65.01$139.117,754,000——
2019-02-07$65.75$140.706,306,600——
2019-02-06$66.03$141.306,494,600——
2019-02-05$65.67$140.536,763,900——
2019-02-04$65.91$141.047,151,900——
2019-02-01$65.22$139.5616,742,500——
2019-01-31$65.55$140.2710,883,200——
2019-01-30$65.96$141.157,340,600——
2019-01-29$65.54$140.257,293,600——
2019-01-28$65.24$139.618,642,000——
2019-01-25$65.45$140.058,625,700——
2019-01-24$64.98$139.057,039,900——
2019-01-23$66.11$140.409,101,400——
2019-01-22$64.92$137.878,492,600——
2019-01-18$65.52$139.1415,600,000——
2019-01-17$63.37$134.5812,599,200——
2019-01-16$63.92$135.7513,551,200——
2019-01-15$63.74$135.3615,501,500——
2019-01-14$65.34$138.769,276,000——
2019-01-11$65.81$139.7611,396,300——
2019-01-10$65.55$139.2115,503,500——
2019-01-09$66.04$140.2514,981,000——
2019-01-08$68.53$145.5410,335,000——
2019-01-07$68.61$145.718,908,100——
2019-01-04$66.82$141.917,214,800——
2019-01-03$65.23$138.537,001,800——
2019-01-02$65.58$139.277,322,400——