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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	77.51	76.58	76.58	77.51	75.85	4,319
February 19, 2026	77.8	77.06	77.06	78.35	76.46	1,067
February 18, 2026	79	77.29	77.29	79	77.16	2,207
February 17, 2026	78.5	79.48	79.48	79.75	78.21	2,628
February 16, 2026	78.39	78.39	78.39	78.39	78.39	152
February 13, 2026	77.53	78.4	78.4	79.12	77.53	23,415
February 12, 2026	76.99	78.33	78.33	79	76.99	4,408
February 11, 2026	75.85	76.37	76.37	76.37	74.53	2,255
February 10, 2026	76.01	75.08	75.08	78.29	72.81	6,165
February 09, 2026	78.9	76.42	76.42	79	76.42	1,540
February 06, 2026	76.33	78.83	78.83	78.83	76.19	3,943
February 05, 2026	75.03	76.56	76.26	77.27	74.51	2,182
February 04, 2026	76.5	76.81	76.81	77.44	75.5	1,925
February 03, 2026	75.23	75.96	75.96	76.88	74.91	2,590
February 02, 2026	73.92	75.06	75.06	75.72	73.5	11,879
January 30, 2026	74.37	74.02	74.02	74.72	72.73	14,106
January 29, 2026	73.97	74.18	74.18	74.88	73.71	3,493
January 28, 2026	72.85	74.22	74.22	74.36	71.4	9,536
January 27, 2026	77.49	72	72	77.95	70.7	25,211
January 26, 2026	82.67	83.52	83.51	83.99	81.52	874
January 23, 2026	82.77	82.94	82.94	82.98	82	1,972
January 22, 2026	80.88	81.64	81.64	82.25	80.6	1,325
January 21, 2026	80.26	82.01	82.01	82.05	79.7	3,620
January 20, 2026	78.76	79.91	79.25	80.49	77.92	2,046
January 16, 2026	80.65	79.05	78.95	81.97	78.9	1,593
January 15, 2026	79.46	79.31	79.31	80.45	78.15	3,014
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

CVS Health Corporation (0HRS.L) LSE