MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVS — CVS HEALTH CORPORATION
NYSECVS HEALTH CORPORATION
$86.46
+1.26(+1.48%)
- O
- 85.25
- H
- 87.15
- L
- 85.25
- V
- 10.4M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$86.46
Period Return+32.1%
Period High$110.68
Period Low$58.35
Avg Daily Volume8.05M
Total Trading Days365
CVS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $85.25 | $87.15 | $85.25 | $86.46 | +$1.26 | +1.48% | 10,395,912 | $86.41 | $85.25 $87.15 |
| Oct 1, 2026 | $85.48 | $86.26 | $84.23 | $85.20 | $-0.49 | -0.57% | 6,529,997 | $85.15 | $84.23 $86.26 |
| Sep 30, 2026 | $87.04 | $87.44 | $85.42 | $85.69 | $-1.41 | -1.62% | 8,379,830 | $86.02 | $85.42 $87.44 |
| Sep 29, 2026 | $87.20 | $87.56 | $86.36 | $87.10 | $-0.75 | -0.85% | 7,152,451 | $86.85 | $86.36 $87.56 |
| Sep 28, 2026 | $89.51 | $90.02 | $87.83 | $87.85 | $-1.28 | -1.44% | 7,900,436 | $88.49 | $87.83 $90.02 |
| Sep 25, 2026 | $85.35 | $89.35 | $84.70 | $89.13 | +$4.08 | +4.80% | 15,768,143 | $88.23 | $84.70 $89.35 |
| Sep 24, 2026 | $85.83 | $86.01 | $84.50 | $85.05 | $-0.81 | -0.94% | 7,382,820 | $85.05 | $84.50 $86.01 |
| Sep 23, 2026 | $86.70 | $86.98 | $85.67 | $85.86 | $-1.24 | -1.42% | 7,315,534 | $86.04 | $85.67 $86.98 |
| Sep 22, 2026 | $87.69 | $88.28 | $86.68 | $87.10 | $-0.50 | -0.57% | 8,712,159 | $87.30 | $86.68 $88.28 |
| Sep 21, 2026 | $88.73 | $88.91 | $87.19 | $87.60 | $-1.24 | -1.40% | 10,137,932 | $87.61 | $87.19 $88.91 |
| Sep 18, 2026 | $90.09 | $90.48 | $88.15 | $88.84 | $-1.43 | -1.58% | 21,880,292 | $88.83 | $88.15 $90.48 |
| Sep 17, 2026 | $92.00 | $92.14 | $90.17 | $90.27 | $-1.45 | -1.58% | 7,434,655 | $90.82 | $90.17 $92.14 |
| Sep 16, 2026 | $94.46 | $94.95 | $91.44 | $91.72 | $-2.77 | -2.93% | 7,235,059 | $92.49 | $91.44 $94.95 |
| Sep 15, 2026 | $95.74 | $95.75 | $93.84 | $94.49 | $-1.06 | -1.11% | 5,001,067 | $94.53 | $93.84 $95.75 |
| Sep 14, 2026 | $95.44 | $96.01 | $95.28 | $95.55 | +$0.89 | +0.94% | 4,342,020 | $95.62 | $95.28 $96.01 |
| Sep 11, 2026 | $95.78 | $96.41 | $93.91 | $94.66 | $-0.63 | -0.66% | 4,380,293 | $94.49 | $93.91 $96.41 |
| Sep 10, 2026 | $96.01 | $97.32 | $94.88 | $95.29 | $-0.09 | -0.09% | 3,877,979 | $95.45 | $94.88 $97.32 |
| Sep 9, 2026 | $97.39 | $97.98 | $92.79 | $95.38 | $-0.69 | -0.72% | 6,112,458 | $95.17 | $92.79 $97.98 |
| Sep 8, 2026 | $95.83 | $96.73 | $95.24 | $96.07 | $-0.67 | -0.69% | 4,196,554 | $96.09 | $95.24 $96.73 |
| Sep 4, 2026 | $96.59 | $97.69 | $96.29 | $96.74 | $-0.46 | -0.47% | 4,499,060 | $96.97 | $96.29 $97.69 |
| Sep 3, 2026 | $97.10 | $98.07 | $95.67 | $97.20 | $-0.03 | -0.03% | 4,783,692 | $97.15 | $95.67 $98.07 |
| Sep 2, 2026 | $97.82 | $98.50 | $96.90 | $97.23 | $-0.37 | -0.38% | 5,325,489 | $97.68 | $96.90 $98.50 |
| Sep 1, 2026 | $94.99 | $97.61 | $94.68 | $97.60 | +$3.69 | +3.93% | 8,614,490 | $97.07 | $94.68 $97.61 |
| Aug 31, 2026 | $93.22 | $94.37 | $92.85 | $93.91 | +$0.85 | +0.91% | 10,682,456 | $93.87 | $92.85 $94.37 |
| Aug 28, 2026 | $93.40 | $93.93 | $93.01 | $93.06 | +$0.14 | +0.15% | 3,994,224 | $93.28 | $93.01 $93.93 |
| Aug 27, 2026 | $93.60 | $94.15 | $92.85 | $92.92 | $-1.40 | -1.48% | 4,330,313 | $93.25 | $92.85 $94.15 |
| Aug 26, 2026 | $93.15 | $94.86 | $92.91 | $94.32 | +$1.42 | +1.53% | 6,162,107 | $94.27 | $92.91 $94.86 |
| Aug 25, 2026 | $94.11 | $94.11 | $92.71 | $92.90 | $-1.21 | -1.29% | 4,102,482 | $93.04 | $92.71 $94.11 |
| Aug 24, 2026 | $93.15 | $94.19 | $92.54 | $94.11 | +$1.09 | +1.17% | 9,231,693 | $93.52 | $92.54 $94.19 |
| Aug 21, 2026 | $94.00 | $94.39 | $92.35 | $93.02 | $-0.63 | -0.67% | 5,592,454 | $93.18 | $92.35 $94.39 |