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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	56.92	56.92	56.92	56.92	56.92	170
July 03, 2025	56.64	57.46	57.46	57.46	56.49	170
July 02, 2025	58.89	57.76	57.76	58.89	57.56	144
July 01, 2025	58.99	59.32	59.32	59.57	58.51	450
June 30, 2025	58.54	58.56	58.56	58.56	58.54	7
June 27, 2025	58.37	58.32	58.32	58.39	58.04	77
June 26, 2025	56.88	58.3	58.3	58.32	56.88	243
June 25, 2025	57.89	57.04	57.04	57.89	57.04	2
June 24, 2025	58.13	58.43	58.43	58.43	57.53	35
June 23, 2025	57.45	57.51	57.51	58.18	57.45	216
June 20, 2025	58.13	58.36	58.36	58.5	58.07	415
June 19, 2025	58.19	58.19	58.19	58.19	58.19	0
June 18, 2025	59.12	58.19	58.19	59.12	57.94	347
June 17, 2025	58.86	58.67	58.67	59.08	58.4	913
June 16, 2025	58.85	58.38	58.38	58.85	58	705

CVS Health Corporation (CVS.DE) XETRA