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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	80.96	79.59	79.47	81.22	79.47	658
January 13, 2026	80.22	80.73	80.73	81.22	79.5	715
January 12, 2026	80.36	79.88	79.88	81.18	79	1,364
January 09, 2026	81.02	79.78	79.78	82	79.5	3,119
January 08, 2026	79.83	79.73	79.73	81	79.48	1,879
January 07, 2026	81.77	80.82	80.82	82.28	80.39	6,103
January 06, 2026	80.09	80.12	80.12	81.56	79.69	2,244
January 05, 2026	79.81	78.68	78.68	80.79	78.39	9,046
January 02, 2026	79.65	78.83	78.83	80.13	78.71	2,180
December 31, 2025	80	79.79	79.7	80.51	79.38	556
December 30, 2025	85	79.86	79.86	85	78.78	722
December 29, 2025	79.68	79.82	79.82	80.18	79	3,730
December 24, 2025	78.04	79.12	79.12	79.12	77	139
December 23, 2025	78.32	78.3	78.3	78.39	78	2,301
December 22, 2025	77.75	78.55	78.55	78.68	77	15,090
December 19, 2025	77.6	78.49	78.49	78.82	76.9	3,210
December 18, 2025	77.65	77.95	77.95	78.5	77.46	2,181
December 17, 2025	78.28	77.25	77.25	78.5	77.16	9,277
December 16, 2025	79.44	77.96	77.96	79.86	77.81	2,264
December 15, 2025	79.84	79.63	79.63	79.84	79.25	3,320
December 12, 2025	80.7	79.25	79.25	81.25	79.23	4,236
December 11, 2025	79.27	80.65	80.65	80.79	78.77	3,397
December 10, 2025	78.59	78.78	78.78	79.61	78.29	3,894
December 09, 2025	76.48	78.77	78.77	80.46	76.39	10,995
December 08, 2025	75.96	76.23	76.23	76.72	75.17	1,617
December 05, 2025	76.72	75.27	75.27	77.07	75.19	897
December 04, 2025	75.49	74.9	75.83	75.83	74.19	3,178
December 03, 2025	77.83	76.39	76.39	78.49	76.31	2,525
December 02, 2025	79.16	77.7	77.7	79.5	77.22	2,248
December 01, 2025	79.03	79.42	79.42	81	79.03	25,016
November 28, 2025	79.42	80.23	80.23	80.63	79.35	593
November 26, 2025	78.73	79.88	79.88	80.48	78.14	5,600
November 25, 2025	77.26	78.71	78.71	78.86	77.26	2,552
November 24, 2025	77.93	78.03	78.03	78.76	77.33	1,507
November 21, 2025	75.59	78.15	78.15	78.15	75.59	5,736
November 20, 2025	76.5	76.09	76.24	77.39	75.73	2,930
November 19, 2025	78.11	76.76	76.76	78.11	76.33	2,499
November 18, 2025	78.49	78.07	78.07	78.54	77.36	3,014
November 17, 2025	78.6	78.7	78.7	79.88	77.67	3,370
November 14, 2025	79.1	78.6	78.6	79.43	78.38	1,088
November 13, 2025	79.58	79.3	79.3	79.95	78.55	4,062
November 12, 2025	79.97	81.47	81.47	81.66	79.71	2,553
November 11, 2025	78	79.44	79.44	79.68	78	1,636
November 10, 2025	78.32	77.63	77.63	79.33	76.68	3,393
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

CVS Health Corporation (0HRS.L) LSE