CVS Health Corporation (CVS) Price History
Daily open, high, low, close and volume for CVS Health Corporation (CVS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €76.86 | €77.46 | €76.68 | €77.46 | 0 |
| 2026-10-08 | €78.30 | €78.90 | €78.30 | €78.48 | 0 |
| 2026-10-07 | €77.04 | €79.16 | €77.04 | €79.16 | 0 |
| 2026-10-06 | €77.54 | €77.66 | €76.26 | €76.26 | 0 |
| 2026-10-05 | €77.12 | €77.46 | €77.12 | €77.46 | 0 |
| 2026-10-02 | €75.80 | €76.94 | €75.80 | €76.94 | 0 |
| 2026-10-01 | €75.76 | €76.06 | €75.58 | €75.58 | 0 |
| 2026-09-30 | €76.84 | €76.84 | €75.94 | €75.94 | 0 |
| 2026-09-29 | €77.38 | €77.46 | €76.68 | €76.68 | 0 |
| 2026-09-28 | €78.44 | €78.74 | €78.02 | €78.02 | 0 |
| 2026-09-25 | €74.84 | €76.94 | €74.56 | €76.94 | 0 |
| 2026-09-24 | €75.28 | €75.60 | €74.62 | €74.62 | 0 |
| 2026-09-23 | €76.52 | €76.52 | €75.56 | €75.70 | 0 |
| 2026-09-22 | €76.44 | €76.66 | €75.90 | €75.90 | 0 |
| 2026-09-21 | €77.66 | €77.66 | €76.64 | €76.64 | 0 |
| 2026-09-18 | €78.90 | €78.90 | €77.10 | €77.10 | 0 |
| 2026-09-17 | €80.52 | €80.52 | €79.46 | €79.46 | 0 |
| 2026-09-16 | €82.00 | €82.10 | €81.10 | €81.10 | 0 |
| 2026-09-15 | €82.44 | €82.62 | €81.84 | €81.84 | 0 |
| 2026-09-14 | €81.54 | €82.92 | €81.54 | €82.78 | 0 |
| 2026-09-11 | €82.44 | €82.64 | €81.16 | €81.16 | 0 |
| 2026-09-10 | €82.14 | €83.08 | €81.94 | €81.94 | 0 |
| 2026-09-09 | €82.62 | €83.60 | €81.86 | €81.86 | 0 |
| 2026-09-08 | €82.92 | €82.92 | €82.26 | €82.34 | 0 |
| 2026-09-07 | €83.30 | €83.30 | €83.00 | €83.00 | 0 |
| 2026-09-04 | €83.68 | €83.98 | €83.14 | €83.68 | 0 |
| 2026-09-03 | €83.88 | €84.10 | €83.72 | €84.10 | 0 |
| 2026-09-02 | €84.30 | €84.90 | €84.06 | €84.90 | 0 |
| 2026-09-01 | €81.00 | €83.86 | €81.00 | €83.86 | 0 |
| 2026-08-31 | €80.22 | €80.40 | €80.22 | €80.34 | 0 |
| 2026-08-28 | €80.22 | €80.62 | €79.96 | €80.62 | 0 |
| 2026-08-27 | €81.20 | €81.20 | €80.46 | €80.64 | 0 |
| 2026-08-26 | €79.66 | €81.02 | €79.64 | €81.02 | 0 |
| 2026-08-25 | €80.46 | €81.08 | €79.68 | €79.68 | 0 |
| 2026-08-24 | €79.76 | €80.14 | €79.62 | €79.62 | 0 |
| 2026-08-21 | €80.16 | €80.54 | €80.04 | €80.04 | 0 |
| 2026-08-20 | €80.32 | €80.32 | €80.06 | €80.06 | 0 |
| 2026-08-19 | €81.80 | €82.06 | €81.06 | €81.06 | 0 |
| 2026-08-18 | €81.32 | €81.90 | €81.24 | €81.90 | 0 |
| 2026-08-17 | €83.94 | €83.94 | €81.56 | €81.56 | 0 |
| 2026-08-14 | €82.60 | €83.30 | €81.78 | €83.30 | 0 |
| 2026-08-13 | €82.38 | €82.96 | €82.28 | €82.88 | 0 |
| 2026-08-12 | €81.16 | €81.16 | €81.04 | €81.10 | 0 |
| 2026-08-11 | €82.82 | €83.02 | €81.26 | €81.26 | 0 |
| 2026-08-10 | €82.82 | €83.04 | €82.36 | €82.36 | 0 |
| 2026-08-07 | €83.68 | €83.68 | €82.74 | €82.80 | 110 |
| 2026-08-06 | €85.92 | €86.62 | €83.86 | €83.86 | 24 |
| 2026-08-05 | €90.92 | €93.14 | €84.58 | €84.58 | 440 |
| 2026-08-04 | €91.78 | €91.78 | €90.42 | €90.78 | 0 |
| 2026-08-03 | €91.12 | €91.24 | €90.92 | €91.24 | 0 |
| 2026-07-31 | €91.52 | €91.52 | €91.36 | €91.46 | 0 |
| 2026-07-30 | €92.90 | €92.90 | €90.82 | €90.82 | 0 |
| 2026-07-29 | €96.04 | €96.22 | €95.02 | €95.06 | 0 |
| 2026-07-28 | €94.46 | €95.00 | €94.46 | €95.00 | 0 |
| 2026-07-27 | €94.64 | €94.64 | €93.74 | €93.74 | 0 |
| 2026-07-24 | €93.94 | €94.80 | €93.94 | €94.56 | 0 |
| 2026-07-23 | €94.04 | €94.30 | €94.02 | €94.02 | 0 |
| 2026-07-22 | €94.16 | €94.16 | €94.16 | €94.16 | 0 |
| 2026-07-21 | €94.36 | €94.36 | €94.16 | €94.16 | 0 |
| 2026-07-20 | €94.08 | €94.38 | €94.08 | €94.38 | 0 |
| 2026-07-17 | €92.56 | €94.68 | €92.56 | €94.68 | 0 |
| 2026-07-16 | €92.02 | €94.68 | €92.02 | €93.50 | 0 |
| 2026-07-15 | €92.98 | €93.70 | €91.74 | €93.70 | 0 |
| 2026-07-14 | €92.94 | €92.94 | €91.42 | €92.80 | 0 |
| 2026-07-13 | €91.14 | €92.84 | €90.90 | €92.84 | 0 |
| 2026-07-10 | €89.72 | €91.78 | €89.72 | €91.78 | 0 |
| 2026-07-09 | €91.40 | €91.62 | €90.50 | €90.50 | 0 |
| 2026-07-08 | €90.92 | €92.10 | €90.50 | €92.10 | 0 |
| 2026-07-07 | €89.62 | €91.26 | €89.62 | €91.26 | 0 |
| 2026-07-06 | €91.36 | €91.88 | €90.00 | €90.00 | 30 |
| 2026-07-03 | €91.76 | €91.76 | €90.76 | €90.76 | 0 |
| 2026-07-02 | €91.82 | €91.92 | €91.30 | €91.70 | 0 |
| 2026-07-01 | €90.38 | €91.08 | €90.38 | €91.08 | 0 |
| 2026-06-30 | €90.90 | €91.32 | €90.48 | €90.48 | 0 |
| 2026-06-29 | €91.50 | €91.58 | €90.96 | €90.96 | 0 |
| 2026-06-26 | €91.90 | €92.36 | €91.66 | €92.36 | 0 |
| 2026-06-25 | €89.34 | €91.46 | €88.98 | €91.46 | 26 |
| 2026-06-24 | €89.46 | €89.84 | €88.56 | €88.56 | 0 |
| 2026-06-23 | €88.80 | €89.44 | €87.86 | €89.44 | 173 |
| 2026-06-22 | €85.88 | €89.36 | €85.54 | €89.36 | 101 |
| 2026-06-19 | €85.68 | €85.76 | €85.52 | €85.72 | 0 |
| 2026-06-18 | €86.52 | €86.60 | €85.94 | €85.94 | 0 |
| 2026-06-17 | €87.02 | €87.02 | €86.36 | €86.36 | 0 |
| 2026-06-16 | €86.80 | €86.82 | €86.04 | €86.04 | 12 |
| 2026-06-15 | €87.62 | €87.62 | €86.62 | €86.62 | 0 |
| 2026-06-12 | €86.64 | €88.24 | €86.64 | €88.24 | 0 |
| 2026-06-11 | €84.82 | €85.94 | €84.82 | €85.94 | 0 |
| 2026-06-10 | €83.90 | €84.26 | €83.34 | €84.12 | 0 |
| 2026-06-09 | €84.44 | €84.44 | €83.46 | €83.76 | 0 |
| 2026-06-08 | €82.94 | €83.98 | €82.90 | €83.98 | 0 |
| 2026-06-05 | €81.12 | €83.28 | €81.12 | €83.28 | 0 |
| 2026-06-04 | €79.14 | €80.88 | €79.02 | €80.88 | 0 |
| 2026-06-03 | €77.14 | €78.58 | €77.14 | €78.58 | 0 |
| 2026-06-02 | €77.70 | €77.88 | €77.54 | €77.88 | 0 |
| 2026-06-01 | €78.14 | €78.60 | €78.06 | €78.06 | 0 |
| 2026-05-29 | €79.92 | €79.98 | €77.94 | €77.94 | 0 |
| 2026-05-28 | €79.26 | €80.10 | €79.06 | €80.10 | 0 |
| 2026-05-27 | €78.24 | €78.96 | €78.00 | €78.96 | 0 |
| 2026-05-26 | €79.74 | €80.22 | €78.96 | €78.96 | 0 |
| 2026-05-25 | €80.50 | €80.50 | €80.10 | €80.18 | 0 |
| 2026-05-22 | €80.38 | €80.70 | €80.26 | €80.70 | 0 |
| 2026-05-21 | €80.54 | €80.82 | €80.14 | €80.82 | 0 |
| 2026-05-20 | €81.44 | €82.10 | €81.00 | €81.00 | 0 |
| 2026-05-19 | €82.26 | €82.34 | €81.82 | €81.82 | 0 |
| 2026-05-18 | €81.86 | €82.24 | €81.80 | €82.24 | 14 |
| 2026-05-15 | €83.72 | €83.94 | €83.12 | €83.12 | 0 |
| 2026-05-14 | €83.72 | €84.10 | €83.48 | €83.48 | 0 |
| 2026-05-13 | €80.60 | €82.58 | €80.60 | €82.58 | 25 |
| 2026-05-12 | €78.12 | €79.76 | €78.12 | €79.76 | 0 |
| 2026-05-11 | €76.94 | €78.52 | €76.74 | €78.52 | 0 |
| 2026-05-08 | €74.58 | €75.90 | €74.32 | €75.90 | 0 |
| 2026-05-07 | €74.00 | €74.48 | €73.56 | €73.56 | 0 |
| 2026-05-06 | €68.82 | €73.54 | €68.82 | €72.80 | 491 |
| 2026-05-05 | €70.36 | €70.36 | €69.34 | €69.34 | 0 |
| 2026-05-04 | €70.04 | €70.46 | €69.98 | €70.46 | 0 |
| 2026-04-30 | €71.40 | €71.44 | €70.98 | €70.98 | 0 |
| 2026-04-29 | €69.28 | €70.22 | €69.12 | €70.22 | 0 |
| 2026-04-28 | €66.86 | €69.34 | €66.86 | €69.34 | 0 |
| 2026-04-27 | €66.18 | €66.56 | €66.12 | €66.42 | 0 |
| 2026-04-24 | €67.36 | €67.40 | €66.46 | €66.46 | 0 |
| 2026-04-23 | €64.54 | €66.74 | €64.54 | €66.74 | 0 |
| 2026-04-22 | €65.32 | €65.32 | €65.32 | €65.32 | 0 |
| 2026-04-21 | €65.02 | €67.26 | €65.02 | €65.32 | 0 |
| 2026-04-20 | €65.38 | €65.40 | €65.18 | €65.18 | 0 |
| 2026-04-17 | €65.28 | €65.28 | €64.96 | €65.22 | 0 |
| 2026-04-16 | €63.74 | €64.30 | €63.66 | €64.30 | 0 |
| 2026-04-15 | €65.82 | €65.98 | €63.72 | €63.72 | 0 |
| 2026-04-14 | €66.34 | €66.44 | €66.08 | €66.42 | 0 |
| 2026-04-13 | €67.16 | €67.46 | €66.46 | €66.46 | 0 |
| 2026-04-10 | €67.40 | €67.40 | €67.26 | €67.26 | 0 |
| 2026-04-09 | €67.36 | €67.36 | €67.20 | €67.36 | 0 |
| 2026-04-08 | €67.32 | €67.68 | €66.82 | €66.82 | 0 |
| 2026-04-07 | €67.26 | €67.68 | €67.06 | €67.42 | 0 |
| 2026-04-02 | €62.62 | €63.65 | €62.39 | €63.65 | 0 |
| 2026-04-01 | €62.04 | €62.48 | €61.97 | €62.48 | 0 |
| 2026-03-31 | €61.45 | €61.72 | €61.22 | €61.72 | 0 |
| 2026-03-30 | €61.16 | €62.13 | €61.16 | €61.64 | 0 |
| 2026-03-27 | €61.85 | €61.85 | €61.33 | €61.33 | 0 |
| 2026-03-26 | €62.28 | €62.45 | €62.09 | €62.09 | 0 |
| 2026-03-25 | €63.11 | €63.21 | €62.15 | €62.15 | 0 |
| 2026-03-24 | €61.53 | €61.76 | €61.39 | €61.76 | 0 |
| 2026-03-23 | €62.01 | €62.71 | €61.13 | €61.13 | 0 |
| 2026-03-20 | €62.34 | €62.34 | €61.24 | €61.81 | 0 |
| 2026-03-19 | €63.88 | €63.88 | €63.29 | €63.29 | 0 |
| 2026-03-18 | €65.21 | €65.21 | €64.29 | €64.29 | 0 |
| 2026-03-17 | €65.86 | €66.13 | €64.58 | €64.58 | 0 |
| 2026-03-16 | €66.86 | €66.86 | €66.29 | €66.29 | 0 |
| 2026-03-13 | €66.14 | €67.23 | €66.14 | €67.23 | 1 |
| 2026-03-12 | €65.60 | €67.06 | €65.45 | €66.85 | 0 |
| 2026-03-11 | €65.77 | €65.77 | €65.09 | €65.73 | 0 |
| 2026-03-10 | €66.57 | €67.29 | €66.33 | €66.46 | 76 |
| 2026-03-09 | €67.20 | €67.20 | €66.17 | €66.99 | 148 |
| 2026-03-06 | €67.89 | €68.05 | €66.84 | €67.38 | 296 |
| 2026-03-05 | €69.22 | €69.30 | €68.32 | €68.32 | 0 |
| 2026-03-04 | €69.08 | €69.33 | €68.90 | €68.90 | 0 |
| 2026-03-03 | €69.30 | €70.44 | €68.84 | €68.84 | 100 |
| 2026-03-02 | €67.21 | €68.77 | €67.21 | €68.77 | 0 |
| 2026-02-27 | €65.73 | €66.81 | €65.73 | €66.81 | 0 |
| 2026-02-26 | €64.52 | €66.20 | €64.52 | €66.20 | 0 |
| 2026-02-25 | €63.03 | €64.42 | €63.03 | €64.42 | 0 |
| 2026-02-24 | €65.21 | €65.39 | €62.63 | €62.63 | 0 |
| 2026-02-23 | €64.50 | €65.54 | €64.45 | €65.54 | 0 |
| 2026-02-20 | €65.77 | €65.81 | €64.44 | €64.44 | 215 |
| 2026-02-19 | €66.12 | €66.46 | €65.19 | €65.19 | 0 |
| 2026-02-18 | €66.26 | €66.37 | €65.35 | €65.35 | 130 |
| 2026-02-17 | €66.54 | €67.90 | €66.30 | €66.32 | 0 |
| 2026-02-16 | €66.33 | €66.51 | €66.33 | €66.40 | 0 |
| 2026-02-13 | €65.59 | €66.26 | €65.53 | €66.26 | 0 |
| 2026-02-12 | €65.12 | €66.28 | €64.69 | €66.28 | 0 |
| 2026-02-11 | €63.53 | €63.99 | €63.27 | €63.36 | 70 |
| 2026-02-10 | €64.00 | €64.08 | €62.20 | €64.08 | 213 |
| 2026-02-09 | €66.09 | €66.20 | €64.62 | €64.62 | 0 |
| 2026-02-06 | €64.30 | €66.14 | €64.30 | €66.14 | 87 |
| 2026-02-05 | €63.87 | €65.33 | €63.81 | €64.84 | 0 |
| 2026-02-04 | €64.73 | €65.42 | €64.68 | €65.12 | 0 |
| 2026-02-03 | €63.85 | €64.61 | €63.85 | €64.61 | 0 |
| 2026-02-02 | €62.61 | €63.29 | €62.61 | €63.29 | 0 |
| 2026-01-30 | €62.10 | €62.20 | €62.05 | €62.20 | 0 |
| 2026-01-29 | €61.70 | €62.50 | €61.70 | €62.50 | 0 |
| 2026-01-28 | €60.53 | €62.24 | €59.87 | €62.24 | 0 |
| 2026-01-27 | €65.05 | €65.05 | €61.48 | €61.48 | 0 |
| 2026-01-26 | €70.01 | €70.02 | €69.55 | €69.55 | 0 |
| 2026-01-23 | €70.41 | €70.41 | €70.00 | €70.00 | 0 |
| 2026-01-22 | €66.83 | €66.83 | €66.83 | €66.83 | 0 |
| 2026-01-21 | €66.83 | €66.83 | €66.83 | €66.83 | 0 |
| 2026-01-20 | €66.78 | €67.09 | €66.78 | €66.83 | 0 |
| 2026-01-19 | €67.17 | €67.32 | €66.70 | €67.32 | 20 |
| 2026-01-16 | €70.21 | €70.21 | €68.41 | €68.41 | 0 |
| 2026-01-15 | €68.22 | €68.81 | €68.22 | €68.81 | 0 |
| 2026-01-14 | €69.19 | €69.49 | €68.59 | €68.59 | 0 |
| 2026-01-13 | €68.79 | €69.13 | €68.57 | €69.13 | 0 |
| 2026-01-12 | €68.46 | €69.11 | €67.80 | €67.80 | 0 |
| 2026-01-09 | €69.39 | €69.40 | €68.68 | €68.68 | 0 |
| 2026-01-08 | €68.21 | €69.04 | €68.21 | €69.04 | 0 |
| 2026-01-07 | €69.07 | €69.33 | €69.07 | €69.25 | 0 |
| 2026-01-06 | €68.59 | €69.39 | €68.44 | €69.39 | 0 |
| 2026-01-05 | €68.45 | €68.62 | €68.13 | €68.41 | 0 |
| 2026-01-02 | €67.63 | €68.13 | €67.42 | €68.13 | 0 |
| 2025-12-30 | €67.75 | €68.15 | €67.75 | €68.12 | 0 |
| 2025-12-29 | €67.51 | €67.80 | €67.48 | €67.80 | 0 |
| 2025-12-23 | €66.52 | €66.52 | €66.42 | €66.42 | 0 |
| 2025-12-22 | €66.41 | €66.87 | €65.59 | €66.87 | 0 |
| 2025-12-19 | €66.59 | €67.01 | €66.41 | €67.01 | 0 |
| 2025-12-18 | €66.52 | €66.54 | €65.97 | €66.43 | 0 |
| 2025-12-17 | €66.78 | €67.07 | €65.87 | €65.87 | 0 |
| 2025-12-16 | €67.49 | €67.82 | €66.80 | €66.80 | 0 |
| 2025-12-15 | €67.84 | €67.88 | €67.67 | €67.87 | 0 |
| 2025-12-12 | €68.83 | €69.19 | €68.08 | €68.08 | 40 |
| 2025-12-11 | €67.52 | €68.31 | €67.52 | €68.31 | 0 |
| 2025-12-10 | €67.44 | €68.28 | €67.34 | €67.34 | 0 |
| 2025-12-09 | €65.86 | €68.89 | €65.77 | €67.79 | 482 |
| 2025-12-08 | €65.19 | €65.38 | €64.99 | €65.38 | 0 |
| 2025-12-05 | €65.97 | €65.97 | €65.29 | €65.29 | 0 |
| 2025-12-04 | €64.42 | €64.59 | €63.78 | €63.78 | 0 |
| 2025-12-03 | €66.80 | €66.90 | €65.75 | €65.75 | 0 |
| 2025-12-02 | €68.07 | €68.32 | €67.29 | €67.29 | 0 |
| 2025-12-01 | €68.87 | €68.93 | €68.43 | €68.43 | 0 |
| 2025-11-28 | €69.07 | €69.21 | €69.07 | €69.13 | 0 |
| 2025-11-27 | €68.88 | €69.00 | €68.88 | €68.90 | 0 |
| 2025-11-26 | €68.05 | €69.06 | €67.85 | €69.06 | 0 |
| 2025-11-25 | €67.62 | €68.02 | €67.44 | €68.02 | 0 |
| 2025-11-24 | €68.02 | €68.09 | €67.80 | €68.09 | 0 |
| 2025-11-21 | €65.90 | €67.19 | €65.90 | €67.19 | 0 |
| 2025-11-20 | €66.41 | €66.73 | €66.35 | €66.48 | 0 |
| 2025-11-19 | €67.36 | €67.52 | €66.55 | €66.55 | 0 |
| 2025-11-18 | €67.36 | €67.60 | €67.11 | €67.44 | 0 |
| 2025-11-17 | €67.05 | €68.62 | €67.00 | €68.62 | 0 |
| 2025-11-14 | €67.98 | €68.17 | €67.65 | €67.65 | 0 |
| 2025-11-13 | €69.19 | €69.19 | €67.95 | €67.95 | 0 |
| 2025-11-12 | €68.89 | €69.88 | €68.89 | €69.88 | 0 |
| 2025-11-11 | €66.94 | €67.33 | €66.94 | €67.33 | 0 |
| 2025-11-10 | €68.00 | €68.00 | €66.61 | €66.61 | 0 |
| 2025-11-07 | €68.37 | €68.37 | €67.87 | €67.87 | 0 |
| 2025-11-06 | €68.09 | €68.46 | €68.09 | €68.46 | 0 |
| 2025-11-05 | €67.82 | €68.35 | €67.81 | €68.35 | 0 |
| 2025-11-04 | €67.54 | €68.22 | €67.54 | €68.22 | 0 |
| 2025-11-03 | €67.87 | €68.12 | €67.87 | €67.96 | 0 |
| 2025-10-31 | €66.87 | €67.52 | €66.39 | €66.67 | 156 |
| 2025-10-30 | €69.40 | €69.58 | €66.71 | €67.50 | 0 |
| 2025-10-29 | €70.74 | €73.19 | €68.53 | €70.31 | 617 |
| 2025-10-28 | €70.64 | €71.86 | €70.50 | €70.50 | 76 |
| 2025-10-27 | €70.34 | €70.34 | €69.95 | €70.30 | 0 |
| 2025-10-24 | €69.98 | €70.30 | €69.79 | €70.30 | 0 |
| 2025-10-23 | €69.49 | €70.23 | €69.49 | €69.63 | 156 |
| 2025-10-22 | €71.69 | €71.69 | €71.69 | €71.69 | 0 |
| 2025-10-21 | €70.68 | €71.84 | €70.68 | €71.69 | 0 |
| 2025-10-20 | €70.85 | €70.85 | €70.52 | €70.54 | 0 |
| 2025-10-17 | €69.20 | €70.30 | €69.20 | €70.30 | 16 |
| 2025-10-16 | €69.21 | €69.65 | €69.21 | €69.65 | 0 |
| 2025-10-15 | €68.58 | €69.96 | €68.38 | €69.96 | 0 |
| 2025-10-14 | €67.65 | €68.38 | €67.37 | €68.38 | 0 |
| 2025-10-13 | €66.86 | €68.52 | €66.86 | €68.52 | 0 |
| 2025-10-10 | €67.11 | €67.58 | €66.74 | €67.09 | 156 |
| 2025-10-09 | €66.16 | €66.68 | €66.16 | €66.68 | 0 |