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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$68.30$154.775,386,900——
2020-12-30$67.75$153.534,967,300——
2020-12-29$67.90$153.874,389,800——
2020-12-28$68.08$154.274,818,200——
2020-12-24$67.97$154.022,117,600——
2020-12-23$68.01$154.124,924,100——
2020-12-22$67.22$152.335,685,000——
2020-12-21$68.71$155.706,988,400——
2020-12-18$69.55$157.6112,530,500——
2020-12-17$69.59$157.707,497,600——
2020-12-16$69.32$157.087,380,700——
2020-12-15$69.89$158.387,808,700——
2020-12-14$69.72$157.997,157,600——
2020-12-11$71.58$162.216,515,800——
2020-12-10$72.21$163.636,003,100——
2020-12-09$73.53$166.626,825,900——
2020-12-08$73.86$167.376,044,200——
2020-12-07$73.63$166.856,868,000——
2020-12-04$74.50$168.8211,964,700——
2020-12-03$72.52$164.3413,270,200——
2020-12-02$69.63$157.798,138,500——
2020-12-01$67.54$153.058,233,200——
2020-11-30$67.79$153.628,242,600——
2020-11-27$67.87$153.802,803,700——
2020-11-25$67.63$153.256,789,100——
2020-11-24$68.43$155.078,312,200——
2020-11-23$66.78$151.335,889,100——
2020-11-20$66.39$150.448,822,500——
2020-11-19$66.06$149.7011,656,400——
2020-11-18$66.35$150.3511,674,600——
2020-11-17$67.14$152.1434,429,700——
2020-11-16$73.47$166.4913,265,600——
2020-11-13$71.00$160.896,722,000——
2020-11-12$69.39$157.246,066,400——
2020-11-11$69.51$157.519,628,000——
2020-11-10$70.23$159.1515,038,800——
2020-11-09$67.53$153.0315,696,400——
2020-11-06$64.95$147.1824,526,900——
2020-11-05$61.41$139.1610,069,400——
2020-11-04$60.37$136.8011,190,800——
2020-11-03$59.45$134.727,153,900——
2020-11-02$58.08$131.619,437,900——
2020-10-30$56.09$127.108,663,100——
2020-10-29$55.93$126.749,757,900——
2020-10-28$56.57$128.1910,660,200——
2020-10-27$58.15$131.775,415,000——
2020-10-26$59.56$134.977,551,500——
2020-10-23$60.25$136.536,810,100——
2020-10-22$59.48$134.795,722,500——
2020-10-21$59.23$134.225,385,300——
2020-10-20$59.43$133.547,590,600——
2020-10-19$58.78$132.086,983,900——
2020-10-16$59.59$133.906,816,100——
2020-10-15$59.32$133.298,205,000——
2020-10-14$58.51$131.476,191,700——
2020-10-13$59.12$132.845,700,200——
2020-10-12$59.72$134.195,806,900——
2020-10-09$59.40$133.475,698,900——
2020-10-08$60.47$135.884,894,100——
2020-10-07$59.42$133.526,061,400——
2020-10-06$58.23$130.845,708,000——
2020-10-05$58.95$132.465,168,900——
2020-10-02$57.83$129.947,143,300——
2020-10-01$57.84$129.977,559,200——
2020-09-30$58.40$131.238,156,400——
2020-09-29$57.54$129.295,779,900——
2020-09-28$57.94$130.195,304,900——
2020-09-25$57.32$128.804,911,400——
2020-09-24$56.71$127.436,960,900——
2020-09-23$57.40$128.986,726,000——
2020-09-22$58.14$130.646,906,400——
2020-09-21$58.87$132.289,784,500——
2020-09-18$59.57$133.8513,532,300——
2020-09-17$58.41$131.2512,278,700——
2020-09-16$57.48$129.1615,419,400——
2020-09-15$57.00$128.0810,139,200——
2020-09-14$57.97$130.2612,955,200——
2020-09-11$57.40$128.9811,597,100——
2020-09-10$58.00$130.3310,105,400——
2020-09-09$59.53$133.766,259,300——
2020-09-08$59.53$133.767,801,500——
2020-09-04$60.24$135.368,655,200——
2020-09-03$60.45$135.838,928,900——
2020-09-02$60.91$136.8715,721,300——
2020-09-01$60.28$135.4512,370,500——
2020-08-31$62.12$139.588,171,400——
2020-08-28$63.21$142.035,045,000——
2020-08-27$63.39$142.445,074,000——
2020-08-26$62.70$140.898,198,800——
2020-08-25$63.47$142.624,326,100——
2020-08-24$63.87$143.528,360,100——
2020-08-21$63.94$143.674,961,700——
2020-08-20$63.72$143.186,035,400——
2020-08-19$65.28$146.685,070,000——
2020-08-18$65.18$146.467,118,700——
2020-08-17$64.90$145.835,603,800——
2020-08-14$65.67$147.564,920,500——
2020-08-13$64.70$145.386,558,000——
2020-08-12$64.99$146.036,865,100——
2020-08-11$65.26$146.646,957,500——
2020-08-10$65.71$147.656,516,500——
2020-08-07$64.96$145.976,115,100——
2020-08-06$64.12$144.086,644,100——
2020-08-05$64.40$144.7112,890,100——
2020-08-04$64.98$146.019,482,400——
2020-08-03$63.86$143.496,130,500——
2020-07-31$62.94$141.439,198,000——
2020-07-30$64.00$143.814,600,800——
2020-07-29$64.22$144.306,376,000——
2020-07-28$63.27$142.175,593,500——
2020-07-27$62.57$140.606,993,400——
2020-07-24$63.34$142.336,436,800——
2020-07-23$63.79$143.345,138,300——
2020-07-22$63.78$143.314,836,000——
2020-07-21$64.52$143.855,947,600——
2020-07-20$63.91$142.495,679,800——
2020-07-17$65.36$145.735,120,900——
2020-07-16$64.99$144.905,783,700——
2020-07-15$64.58$143.997,171,100——
2020-07-14$63.70$142.036,563,300——
2020-07-13$62.62$139.626,745,100——
2020-07-10$62.65$139.689,474,700——
2020-07-09$61.28$136.6310,172,500——
2020-07-08$63.14$140.789,400,300——
2020-07-07$63.92$142.525,845,900——
2020-07-06$64.93$144.775,307,300——
2020-07-02$64.70$144.254,700,700——
2020-07-01$64.56$143.945,008,000——
2020-06-30$64.97$144.867,036,100——
2020-06-29$64.42$143.637,109,100——
2020-06-26$63.45$141.477,321,900——
2020-06-25$64.02$142.745,681,400——
2020-06-24$63.18$140.877,164,400——
2020-06-23$64.43$143.655,260,300——
2020-06-22$64.30$143.366,069,600——
2020-06-19$64.49$143.7921,245,800——
2020-06-18$64.49$143.795,852,200——
2020-06-17$65.00$144.927,183,300——
2020-06-16$65.58$146.2210,975,600——
2020-06-15$63.32$141.189,379,400——
2020-06-12$64.15$143.0310,345,500——
2020-06-11$63.16$140.8211,927,500——
2020-06-10$67.51$150.526,344,400——
2020-06-09$69.37$154.675,957,100——
2020-06-08$70.62$157.458,556,300——
2020-06-05$68.35$152.398,598,400——
2020-06-04$66.53$148.335,468,900——
2020-06-03$66.85$149.056,102,400——
2020-06-02$66.84$149.035,463,700——
2020-06-01$65.64$146.355,187,000——
2020-05-29$65.57$146.198,977,600——
2020-05-28$66.56$148.406,599,500——
2020-05-27$65.97$147.097,118,400——
2020-05-26$64.64$144.127,974,400——
2020-05-22$63.33$141.203,495,900——
2020-05-21$63.34$141.225,484,100——
2020-05-20$63.22$140.957,046,500——
2020-05-19$63.61$141.825,061,100——
2020-05-18$63.73$142.096,819,400——
2020-05-15$63.19$140.8910,420,600——
2020-05-14$62.31$138.938,854,900——
2020-05-13$61.15$136.3410,931,400——
2020-05-12$63.35$141.2410,781,900——
2020-05-11$63.84$142.346,912,100——
2020-05-08$63.12$140.737,320,900——
2020-05-07$61.45$137.019,783,700——
2020-05-06$60.41$134.6916,386,000——
2020-05-05$61.21$136.477,846,500——
2020-05-04$59.95$133.666,372,000——
2020-05-01$59.70$133.117,715,800——
2020-04-30$61.55$137.237,361,400——
2020-04-29$62.61$139.597,689,300——
2020-04-28$63.24$141.007,346,600——
2020-04-27$63.50$141.586,728,200——
2020-04-24$62.31$138.936,098,000——
2020-04-23$61.28$136.636,053,400——
2020-04-22$60.35$134.565,740,400——
2020-04-21$60.25$133.228,569,700——
2020-04-20$62.34$137.848,217,900——
2020-04-17$63.36$140.098,006,300——
2020-04-16$62.56$138.3311,098,600——
2020-04-15$60.56$133.909,272,800——
2020-04-14$61.56$136.118,254,200——
2020-04-13$58.96$130.379,990,300——
2020-04-09$60.47$133.709,168,000——
2020-04-08$59.41$131.368,559,800——
2020-04-07$56.87$125.7412,324,100——
2020-04-06$56.22$124.3111,833,800——
2020-04-03$55.72$123.208,793,000——
2020-04-02$55.41$122.5216,796,400——
2020-04-01$58.34$128.9911,474,400——
2020-03-31$59.33$131.1811,018,700——
2020-03-30$59.68$131.9612,939,200——
2020-03-27$58.60$129.5715,034,000——
2020-03-26$58.31$128.9323,189,500——
2020-03-25$53.64$118.6019,601,500——
2020-03-24$54.35$120.1719,331,500——
2020-03-23$53.09$117.3916,336,800——
2020-03-20$54.70$120.9515,682,300——
2020-03-19$55.38$122.4516,247,100——
2020-03-18$57.18$126.4317,953,700——
2020-03-17$58.00$128.2415,473,700——
2020-03-16$52.30$115.6413,566,000——
2020-03-13$59.64$131.8715,473,500——
2020-03-12$54.60$120.7316,856,700——
2020-03-11$61.31$135.5612,099,100——
2020-03-10$62.60$138.4113,274,300——
2020-03-09$61.30$135.5413,484,500——
2020-03-06$64.15$141.8411,683,300——
2020-03-05$64.36$142.318,581,800——
2020-03-04$66.04$146.0214,690,700——
2020-03-03$62.54$138.2814,989,700——
2020-03-02$64.03$141.5815,909,500——
2020-02-28$59.18$130.8523,726,000——
2020-02-27$59.33$131.1822,059,900——
2020-02-26$62.65$138.5216,872,600——
2020-02-25$64.33$142.2415,062,300——
2020-02-24$67.92$150.189,637,600——
2020-02-21$71.51$158.125,186,200——
2020-02-20$71.94$159.075,719,300——
2020-02-19$71.78$158.714,831,600——
2020-02-18$72.00$159.204,844,000——
2020-02-14$71.37$157.817,655,100——
2020-02-13$72.00$159.208,553,900——
2020-02-12$73.75$163.0713,500,800——
2020-02-11$73.85$163.297,933,600——
2020-02-10$73.25$161.968,760,200——
2020-02-07$71.56$158.236,611,300——
2020-02-06$70.84$156.636,514,400——
2020-02-05$70.54$155.976,609,800——
2020-02-04$67.88$150.097,525,100——
2020-02-03$66.93$147.997,694,600——
2020-01-31$67.82$149.969,869,700——
2020-01-30$69.71$154.148,430,500——
2020-01-29$70.55$155.996,285,200——
2020-01-28$71.82$158.805,039,100——
2020-01-27$70.97$156.926,403,300——
2020-01-24$71.43$157.9410,126,000——
2020-01-23$73.53$162.588,602,500——
2020-01-22$74.01$163.644,201,400——
2020-01-21$74.59$163.828,662,800——
2020-01-17$76.02$166.965,500,400——
2020-01-16$76.05$167.036,902,300——
2020-01-15$75.27$165.318,102,800——
2020-01-14$73.83$162.156,484,200——
2020-01-13$72.76$159.806,654,600——
2020-01-10$72.11$158.375,198,600——
2020-01-09$72.86$160.025,426,200——
2020-01-08$72.66$159.588,311,200——
2020-01-07$73.58$161.606,172,300——
2020-01-06$73.86$162.224,620,700——
2020-01-03$73.57$161.584,453,000——
2020-01-02$74.16$162.885,022,700——