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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	56.52	58.5	58.5	58.5	56.51	1,647
June 12, 2025	56.51	56.84	56.84	56.84	56.24	41
June 11, 2025	55.78	56.37	56.37	56.52	55.78	152
June 10, 2025	56.47	56.29	56.29	56.47	55.78	267
June 09, 2025	55.79	56.09	56.09	56.09	55.79	897
June 06, 2025	55.78	55.59	55.59	55.78	55.57	159
June 05, 2025	55.46	55.96	55.96	55.96	55.46	85
June 04, 2025	56.22	55.93	55.93	56.22	55.93	1,443
June 03, 2025	55.49	55.96	55.96	55.97	55.49	605
June 02, 2025	56.15	55.08	55.08	56.15	55.08	311
May 30, 2025	55.13	55.99	55.99	56.21	55.13	77
May 29, 2025	55.55	55.05	55.05	55.55	55.05	181
May 28, 2025	53.94	56.02	56.02	56.02	53.94	904
May 27, 2025	53.51	54.06	54.06	54.06	53.05	2,669

CVS Health Corporation (CVS.DE) XETRA