CVS Health Corporation - CVS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	63.93	63.87	63.87	64	63.85	215
September 25, 2025	64.34	63.97	63.97	64.34	63.97	87
September 24, 2025	64.88	65.23	65.23	65.67	64.86	180
September 23, 2025	63.91	65.03	65.03	65.03	63.66	214
September 22, 2025	63.8	63.64	63.64	63.8	63.24	348
September 19, 2025	63.03	64.28	64.28	64.28	62.43	461
September 18, 2025	62.76	62.76	62.76	62.76	62.76	110
September 17, 2025	62.09	63.06	63.06	63.06	62.09	145
September 16, 2025	62.38	62.02	62.02	62.38	61.34	19
September 15, 2025	63.91	62.09	62.09	63.91	62.09	201
September 12, 2025	63.64	63.89	63.89	64.49	63.33	677
September 11, 2025	63.43	63.54	63.54	63.72	63.01	289
September 10, 2025	60.56	62.3	62.3	62.7	60.56	389
September 09, 2025	59.98	61.12	61.12	61.42	59.78	2,293
September 08, 2025	63.4	60.35	60.35	63.4	60.11	338
September 05, 2025	63.1	63.26	63.26	63.26	63.1	70
September 04, 2025	63.24	63.1	63.1	63.24	62.94	217
September 03, 2025	63.55	62.74	62.74	63.84	62.72	682
September 02, 2025	62.81	63.49	63.49	63.49	62.81	14
September 01, 2025	62.33	62.63	62.63	63.42	61.43	660
August 29, 2025	61.81	61.92	61.92	62	61.44	232
August 28, 2025	61.41	61.36	61.36	62.18	61.14	294
August 27, 2025	61.49	62.07	62.07	62.07	61.49	128
August 26, 2025	61.36	61.49	61.49	61.49	61.16	625
August 25, 2025	60.78	60.35	60.35	61.06	60.35	518
August 22, 2025	61.56	61.16	61.16	62.16	60.94	2,827
August 21, 2025	60.27	61.81	61.81	61.81	60.27	40
August 20, 2025	60.82	60.79	60.79	61.23	60.59	355
August 19, 2025	60.58	60.53	60.53	60.58	60.35	111
August 18, 2025	59.03	60.24	60.24	60.34	59.03	1,040
August 15, 2025	58.06	58.47	58.47	58.55	57.95	880
August 14, 2025	55.93	57.05	57.05	57.37	55.93	1,133
August 13, 2025	55.97	56.24	56.24	56.24	55.97	130
August 12, 2025	56.21	55.8	55.8	56.21	55.62	443
August 11, 2025	56.1	56.11	56.11	56.65	56.1	2,578
August 08, 2025	54.7	55.44	55.44	55.5	54.7	335
August 07, 2025	54.66	54.03	54.03	54.66	53.82	385
August 06, 2025	54.63	54.59	54.59	54.98	54.09	255
August 05, 2025	53.55	54.97	54.97	55	53.54	570
August 04, 2025	54.15	53.73	53.73	54.63	53.41	1,684
August 01, 2025	54.35	53.48	53.48	54.35	53.35	1,950
July 31, 2025	54.98	55.71	55.71	58.95	54.98	7,564
July 30, 2025	51.63	53.75	53.75	53.97	51.55	2,533
July 29, 2025	51.96	52.42	52.42	52.52	51.26	1,824
July 28, 2025	52.3	51.8	51.8	52.3	51.71	1,808
July 25, 2025	50.29	51.43	51.43	52.03	50.05	1,413
July 24, 2025	52.79	51.51	51.51	52.79	51.51	167
July 23, 2025	52.32	52.37	52.37	52.48	52.32	86
July 22, 2025	52.44	52.32	52.32	52.93	52.23	126
July 21, 2025	52	53.22	52.65	53.74	52	1,572
July 18, 2025	54.58	53.29	52.72	54.58	53	600
July 17, 2025	55.46	54.72	54.14	55.46	53.8	1,233
July 16, 2025	55.6	54.87	54.29	55.8	54.87	217
July 15, 2025	55.61	54.83	54.25	55.61	54.83	361
July 14, 2025	55.14	55.2	54.61	55.36	55.14	26
July 11, 2025	56.19	55.15	54.56	56.19	55.09	477
July 10, 2025	56.69	56.5	55.9	56.93	56.5	94
July 09, 2025	56.78	56.65	56.05	56.78	56.36	302
July 08, 2025	56.54	57.26	57.26	57.48	56.48	315
July 07, 2025	57	56.91	56.91	57	56.91	19

CVS Health Corporation (CVS.DE) XETRA