CVS Health (CVS) went public on December 17, 1984, when it opened at a split-adjusted price of $1.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $56.08 | $56.67 | $55.25 | $56.35 | 16,503,832 |
January 2025 | $44.54 | $58.46 | $43.56 | $56.48 | 267,690,690 |
December 2024 | $58.95 | $59.30 | $43.01 | $44.33 | 321,556,488 |
November 2024 | $56.03 | $62.54 | $52.05 | $59.10 | 258,136,823 |
October 2024 | $61.52 | $66.21 | $55.24 | $55.75 | 302,254,441 |
September 2024 | $55.86 | $62.11 | $53.53 | $61.41 | 174,699,031 |
August 2024 | $59.45 | $60.11 | $54.30 | $55.90 | 185,697,531 |
July 2024 | $57.17 | $62.42 | $53.92 | $58.92 | 191,924,875 |
June 2024 | $57.10 | $59.93 | $55.26 | $57.03 | 218,432,850 |
May 2024 | $54.08 | $57.68 | $50.96 | $57.55 | 399,341,805 |
April 2024 | $76.25 | $76.49 | $64.46 | $65.39 | 193,977,600 |
March 2024 | $71.38 | $77.23 | $69.86 | $76.28 | 177,930,242 |
February 2024 | $71.19 | $74.89 | $68.47 | $71.13 | 211,815,955 |
January 2024 | $74.78 | $78.90 | $67.13 | $71.13 | 299,392,802 |
December 2023 | $64.37 | $75.25 | $63.85 | $74.84 | 174,555,488 |
November 2023 | $62.32 | $67.62 | $61.05 | $64.40 | 148,679,466 |
October 2023 | $65.35 | $68.92 | $62.56 | $65.41 | 141,008,717 |
September 2023 | $61.46 | $68.22 | $61.13 | $65.61 | 169,634,417 |
August 2023 | $70.25 | $72.72 | $60.73 | $61.24 | 227,233,820 |
July 2023 | $64.43 | $71.63 | $64.03 | $70.19 | 179,469,459 |
June 2023 | $63.70 | $67.88 | $62.11 | $64.44 | 193,396,470 |
May 2023 | $68.59 | $69.04 | $61.84 | $63.41 | 191,021,810 |
April 2023 | $69.36 | $72.55 | $67.05 | $68.33 | 161,025,875 |
March 2023 | $76.64 | $76.97 | $66.66 | $68.70 | 193,866,065 |
February 2023 | $81.36 | $83.78 | $76.86 | $77.23 | 169,295,042 |
