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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	78.38	78.5	78.5	79.4	78.3	7,545
November 06, 2025	78.44	79.19	79.19	79.79	78.44	1,169
November 05, 2025	77.81	78.87	78.87	79.2	77.81	404
November 04, 2025	78.12	77.93	77.93	79.25	77.71	2,099
November 03, 2025	78.37	77.99	77.99	78.58	77.66	972
October 31, 2025	76.46	77.96	77.96	78.04	76.22	1,834
October 30, 2025	80.6	76.76	76.76	80.6	75.49	9,961
October 29, 2025	82.1	81.22	81.22	85.8	77.88	14,138
October 28, 2025	83.3	82.06	82.06	84.15	81.67	12,927
October 27, 2025	81.93	82.35	82.35	82.39	80.92	2,038
October 24, 2025	81.05	82	82	82.01	81.05	1,122
October 23, 2025	81.22	81.11	81.11	81.67	80.53	2,323
October 22, 2025	82.91	82.22	82.22	82.91	81.81	3,257
October 21, 2025	81.44	83.15	82.49	83.5	81.44	7,475
October 20, 2025	82.95	82.5	81.84	82.95	81.58	2,783
October 17, 2025	81.15	81.71	82.43	82.57	81.01	7,416
October 16, 2025	80.31	81.29	81.29	81.82	80.24	2,316
October 15, 2025	79.89	80.48	80.48	81.86	79.49	4,757
October 14, 2025	77.8	79.86	79.86	79.86	77.72	8,453
October 13, 2025	77.99	79.34	79.34	79.67	76.95	7,006
October 10, 2025	78	78.37	78.37	78.79	77.44	4,848
October 09, 2025	76.78	77.03	77.03	77.3	76.62	2,093
October 08, 2025	76.07	76.55	76.55	77.8	75.71	1,256
October 07, 2025	77.24	76.84	76.84	77.8	76.7	2,713
October 06, 2025	77.78	76.78	76.78	77.78	76.78	5,503
October 03, 2025	77.07	77.62	77.62	79.12	77.07	6,372
October 02, 2025	76.69	77.07	77.02	77.43	76.27	2,643
October 01, 2025	75	76.92	76.92	77.5	75	5,674
September 30, 2025	75.3	75.04	75.04	75.74	73.86	1,957
September 29, 2025	75.49	75.58	75.58	75.84	74.13	7,641
September 26, 2025	75.07	75.18	75.29	75.38	74.53	611
September 25, 2025	76	74.95	74.95	76.83	74.11	5,940
September 24, 2025	76.63	76.8	76.8	77.32	76.41	4,715
September 23, 2025	75.13	76.64	76.64	76.76	74.9	4,292
September 22, 2025	74.37	74.94	74.94	75.05	73.63	21,899
September 19, 2025	73.67	75.21	75.21	76.22	73.67	16,354
September 18, 2025	74	73.67	73.67	74.21	73.48	1,505
September 17, 2025	73.47	74.39	74.39	74.82	73.47	9,089
September 16, 2025	73.45	73.47	73.47	73.65	72.55	1,931
September 15, 2025	74.95	73.17	73.17	75	72.55	8,451
September 12, 2025	74.42	75.1	75.1	75.54	74.42	4,504
September 11, 2025	74.03	74.44	74.44	74.86	73.35	7,803
September 10, 2025	71.75	73.54	73.54	73.84	71.75	1,439
September 09, 2025	71.5	72.36	72.36	73.01	70.82	5,420
September 08, 2025	73.82	71.74	71.74	73.82	69.64	12,221
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

CVS Health Corporation (0HRS.L) LSE