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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	66.51	66.49	66.49	66.71	66.46	120
December 22, 2025	66.79	66.84	66.84	66.85	66.78	167
December 19, 2025	67.39	67.03	67.03	67.39	67.03	8
December 18, 2025	66.35	66.42	66.42	66.42	66.35	164
December 17, 2025	67.12	65.91	65.91	67.12	65.91	16
December 16, 2025	67.9	66.57	66.57	67.9	66.57	134
December 15, 2025	68.14	67.86	67.86	68.14	67.7	183
December 12, 2025	68.74	68.01	68.01	69.06	68.01	1,451
December 11, 2025	67.62	68.24	68.24	68.24	66.99	571
December 10, 2025	67.25	67.4	67.4	68.25	67.25	1,358
December 09, 2025	66.19	67.88	67.88	67.88	66.02	481
December 08, 2025	65.2	65.32	65.32	65.32	64.66	698
December 05, 2025	66.11	65.28	65.28	66.11	65.28	457
December 04, 2025	64.25	63.76	63.76	64.35	63.76	28
December 03, 2025	66.75	65.72	65.72	66.75	65.69	3
December 02, 2025	68.43	67.36	67.36	68.43	67.36	207
December 01, 2025	68.91	68.41	68.41	69.13	68.41	368
November 28, 2025	69.71	69.15	69.15	69.71	69.15	119
November 27, 2025	69.53	68.9	68.9	69.53	68.9	43
November 26, 2025	67.68	69.15	69.15	69.22	67.68	324
November 25, 2025	67.89	67.98	67.98	67.98	67.06	352
November 24, 2025	68.11	67.92	67.92	68.11	67.76	106
November 21, 2025	66.22	67.25	67.25	67.25	66.14	925
November 20, 2025	66.58	66.58	66.58	66.58	66.58	68
November 19, 2025	66.91	66.65	66.65	67.33	66.65	68
November 18, 2025	67.55	67.47	67.47	67.56	67.27	252
November 17, 2025	67.26	68.51	68.51	68.51	66.91	181
November 14, 2025	68.15	67.7	67.7	68.36	67.7	15
November 13, 2025	69.91	69.91	69.91	69.91	69.91	106
November 12, 2025	68.71	69.91	69.91	69.91	68.71	107
November 11, 2025	66.73	68.28	68.28	68.28	66.73	56
November 10, 2025	67.61	66.63	66.63	67.96	66.63	1,304
November 07, 2025	68.3	67.85	67.85	68.61	67.66	355
November 06, 2025	68.38	68.51	68.51	68.72	68.26	33
November 05, 2025	67.7	68.44	68.44	68.44	67.7	1
November 04, 2025	68.42	68.1	68.1	68.88	68.1	259
November 03, 2025	68.24	67.93	67.93	68.24	67.48	318
October 31, 2025	66.11	66.64	66.64	67.08	66.11	145
October 30, 2025	69.83	67.23	67.23	69.83	66.47	1,095
October 29, 2025	70.51	70.28	70.28	73.65	69.72	1,413
October 28, 2025	70.83	70.51	70.51	72	70.51	2,978
October 27, 2025	69.99	70.34	70.34	70.75	69.55	182
October 24, 2025	69.92	70.56	70.56	70.56	69.92	27
October 23, 2025	69.66	69.51	69.51	70.33	69.18	621
October 22, 2025	71.6	70.65	70.08	71.83	70.65	462
October 21, 2025	70.61	71.64	71.06	72	70.61	1,319
October 20, 2025	70.43	70.53	69.96	70.79	70.08	241
October 17, 2025	69.79	70.28	70.28	70.28	69.79	158
October 16, 2025	69.2	69.72	69.72	69.79	69.19	137
October 15, 2025	68.73	69.84	69.84	70.53	68.45	428
October 14, 2025	67.46	68.43	68.43	68.59	67.46	1,507
October 13, 2025	66.9	68.53	68.53	68.53	66.9	318
October 10, 2025	67.17	66.95	66.95	67.97	66.95	217
October 09, 2025	66.2	66.65	66.65	66.65	66.2	239
October 08, 2025	66.4	66.22	66.22	66.4	65.82	9
October 07, 2025	65.96	66.41	66.41	66.41	65.95	116
October 06, 2025	66.34	66.02	66.02	66.34	65.87	329
October 03, 2025	66.18	66.86	66.86	66.86	65.71	145
October 02, 2025	65.52	65.75	65.75	65.79	65.11	407
October 01, 2025	63.8	65.78	65.78	65.78	63.8	673

CVS Health Corporation (CVS.DE) XETRA