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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CVS Health Corporation (0HRS.L) LSE