CVS Health Corporation - 0HRS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	73.7	74	74	74.33	72.93	4,282
September 04, 2025	73.5	73.55	73.55	73.9	72.86	2,444
September 03, 2025	74.09	73.14	73.14	74.31	73.1	6,434
September 02, 2025	73.18	73.8	74.48	74.48	72.58	5,591
August 29, 2025	72.25	72.8	72.8	73.21	72.21	6,179
August 28, 2025	72.07	72.01	72.01	72.07	71.19	2,653
August 27, 2025	71.81	71.83	71.83	72.08	71.56	10,048
August 26, 2025	71.21	71.66	71.66	71.77	71.21	1,846
August 22, 2025	71.76	71.28	71.28	72.3	71.22	4,901
August 21, 2025	71.01	71.66	71.66	71.82	70.5	5,479
August 20, 2025	70.89	71.07	71.07	71.34	70.71	5,414
August 19, 2025	70.19	70.66	70.66	71.04	69.8	7,888
August 18, 2025	68.55	70.17	70.17	71.02	68.55	13,022
August 15, 2025	68.28	69.13	69.13	69.13	67.41	11,357
August 14, 2025	66	66.46	66.46	67.06	66	7,124
August 13, 2025	65.65	65.87	65.87	66.3	65.28	7,531
August 12, 2025	64.76	65.29	65.29	65.62	64.4	2,692
August 11, 2025	65.75	65.64	65.64	66.26	64.88	3,878
August 08, 2025	63.57	64.62	64.62	65.18	63.54	11,103
August 07, 2025	63.6	63.25	63.25	63.6	62.63	5,963
August 06, 2025	63.62	63.56	63.56	63.71	62.49	6,423
August 05, 2025	61.45	63.71	63.71	64.01	61.45	7,638
August 04, 2025	62.76	61.94	61.94	62.87	61.62	6,355
August 01, 2025	62.36	61.93	61.3	62.64	61.3	8,374
July 31, 2025	63.46	63.08	63.08	68	62.58	34,861
July 30, 2025	61.25	62.69	62.69	62.7	61.1	7,451
July 29, 2025	60	60.54	60.54	60.93	58.85	10,703
July 28, 2025	61.31	59.69	59.69	61.31	59.69	10,188
July 25, 2025	59.02	60.3	60.3	61.14	58.54	23,186
July 24, 2025	61.9	59.95	59.95	61.9	59.89	4,884
July 23, 2025	61	61.86	61.86	61.87	61	3,532
July 22, 2025	61.06	61.29	61.29	62.15	61.06	2,950
July 21, 2025	62.25	61.86	61.2	62.44	61.74	5,008
July 18, 2025	63.4	61.9	61.24	63.43	61.55	3,595
July 17, 2025	64.08	63.24	62.56	64.08	62.5	1,977
July 16, 2025	64.47	64.61	63.92	64.68	63.77	2,155
July 15, 2025	64.25	64.55	63.86	64.61	63.33	1,586
July 14, 2025	64.86	64.56	63.87	64.86	64.08	659
July 11, 2025	65.36	64.66	63.97	65.6	64.29	1,906
July 10, 2025	66.5	65.75	65.04	66.88	65.54	1,399
July 09, 2025	66.72	66.44	65.73	67.01	65.64	2,996
July 08, 2025	66.8	67.2	66.48	67.37	66.63	6,697
July 07, 2025	67.27	66.81	66.09	67.55	66.12	1,511
July 03, 2025	66.9	67.32	67.32	67.72	66.72	901
July 02, 2025	69	67.88	67.88	69	67.51	1,600
July 01, 2025	68.5	69.36	69.36	70.13	68.5	13,308
June 30, 2025	68.68	68.49	68.49	69.1	68.1	1,642
June 27, 2025	67.62	68.74	68.74	68.78	67.62	8,896
June 26, 2025	66.5	68.15	68.15	68.5	66.5	2,426
June 25, 2025	67.9	66.74	66.74	67.9	66.1	2,439
June 24, 2025	66.6	67.76	67.76	68.16	66.6	4,780
June 23, 2025	66.46	66.56	66.56	66.99	65.77	3,251
June 20, 2025	66.66	67.19	67.19	67.45	66.66	2,537
June 18, 2025	67.14	67.22	67.22	67.22	66.48	1,351
June 17, 2025	66.64	67.32	67.32	68.5	66.64	4,648
June 16, 2025	67.54	67.46	67.46	68.04	67.1	8,758
June 13, 2025	65.75	67.09	67.09	67.7	65.75	2,484
June 12, 2025	65.36	66.07	66.07	66.07	64.86	2,646
June 11, 2025	64.24	65.14	65.14	65.19	64.14	1,541
June 10, 2025	63.5	64.43	64.43	64.45	63.5	1,608

CVS Health Corporation (0HRS.L) LSE