CVS Health (CVS) went public on December 17, 1984, when it opened at a split-adjusted price of $1.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $67.15 | $70.72 | $59.71 | $65.92 | 206,976,300 |
March 2025 | $65.09 | $68.17 | $63.35 | $67.06 | 175,417,500 |
February 2025 | $55.51 | $66.65 | $52.82 | $65.05 | 221,790,100 |
January 2025 | $44.09 | $57.86 | $43.11 | $55.90 | 267,690,600 |
December 2024 | $58.35 | $58.69 | $42.57 | $43.87 | 321,553,400 |
November 2024 | $55.46 | $61.90 | $51.52 | $58.50 | 258,136,400 |
October 2024 | $60.90 | $65.54 | $54.67 | $55.18 | 302,251,400 |
September 2024 | $55.29 | $61.48 | $52.98 | $60.78 | 174,569,600 |
August 2024 | $58.85 | $59.49 | $53.74 | $55.33 | 185,735,000 |
July 2024 | $56.58 | $61.79 | $53.37 | $58.32 | 191,922,100 |
June 2024 | $56.52 | $59.33 | $54.69 | $56.45 | 218,432,800 |
May 2024 | $53.53 | $57.09 | $50.44 | $56.97 | 399,239,200 |
April 2024 | $75.48 | $75.71 | $63.80 | $64.72 | 193,958,300 |
March 2024 | $70.65 | $76.44 | $69.14 | $75.51 | 177,927,200 |
February 2024 | $70.46 | $74.12 | $67.77 | $70.40 | 211,801,400 |
January 2024 | $74.02 | $78.10 | $66.45 | $70.40 | 299,289,900 |
December 2023 | $63.71 | $74.48 | $63.19 | $74.07 | 174,533,000 |
November 2023 | $61.68 | $66.93 | $60.43 | $63.75 | 148,673,600 |
October 2023 | $64.68 | $68.22 | $61.93 | $64.74 | 141,003,000 |
September 2023 | $60.83 | $67.53 | $60.51 | $64.94 | 169,599,500 |
August 2023 | $69.54 | $71.97 | $60.11 | $60.62 | 227,212,600 |
July 2023 | $63.77 | $70.90 | $63.38 | $69.47 | 179,440,300 |
June 2023 | $63.05 | $67.19 | $61.48 | $63.78 | 192,867,400 |
May 2023 | $67.89 | $68.34 | $61.20 | $62.76 | 190,999,300 |
April 2023 | $68.66 | $71.81 | $66.37 | $67.63 | 161,022,800 |
