CVS Health Corporation (BCBA:CVSD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 5.60
+0.19 (3.51%)
At close: Apr 28, 2026
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.69 | 5.69 | 5.60 | 5.60 | 5.60 | 3.51% | 461 |
| Apr 27, 2026 | 5.34 | 5.47 | 5.34 | 5.41 | 5.41 | 0.93% | 262 |
| Apr 24, 2026 | 5.45 | 5.46 | 5.23 | 5.36 | 5.36 | -1.11% | 1,481 |
| Apr 23, 2026 | 5.29 | 5.42 | 5.29 | 5.42 | 5.42 | 1.12% | 138 |
| Apr 22, 2026 | 5.29 | 5.36 | 5.29 | 5.36 | 5.32 | 0.56% | 7 |
| Apr 21, 2026 | 5.28 | 5.33 | 5.28 | 5.33 | 5.29 | 0.57% | 279 |
| Apr 20, 2026 | 5.33 | 5.33 | 5.27 | 5.30 | 5.26 | -1.49% | 347 |
| Apr 17, 2026 | 5.34 | 5.38 | 5.34 | 5.38 | 5.34 | 2.09% | 265 |
| Apr 16, 2026 | 5.27 | 5.29 | 5.16 | 5.27 | 5.23 | 1.35% | 1,126 |
| Apr 15, 2026 | 5.37 | 5.37 | 5.20 | 5.20 | 5.16 | -6.64% | 586 |
| Apr 10, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.52 | 2.20% | 8 |
| Apr 9, 2026 | 5.53 | 5.53 | 5.37 | 5.45 | 5.40 | 0.37% | 142 |
| Apr 8, 2026 | 5.35 | 5.43 | 5.35 | 5.43 | 5.39 | 1.88% | 540 |
| Apr 7, 2026 | 5.38 | 5.45 | 5.33 | 5.33 | 5.29 | 3.09% | 309 |
| Apr 6, 2026 | 5.12 | 5.17 | 5.08 | 5.17 | 5.13 | 4.23% | 137 |
| Apr 1, 2026 | 5.08 | 5.08 | 4.96 | 4.96 | 4.92 | -0.60% | 95 |
| Mar 31, 2026 | 4.86 | 4.99 | 4.86 | 4.99 | 4.95 | 4.61% | 54 |
| Mar 30, 2026 | 4.85 | 4.90 | 4.73 | 4.77 | 4.73 | -0.63% | 93 |
| Mar 27, 2026 | 4.83 | 4.93 | 4.80 | 4.80 | 4.76 | -0.52% | 187 |
| Mar 26, 2026 | 4.92 | 4.92 | 4.80 | 4.83 | 4.79 | -3.50% | 89 |
| Mar 25, 2026 | 4.93 | 5.00 | 4.93 | 5.00 | 4.96 | 2.04% | 168 |
| Mar 23, 2026 | 5.01 | 5.01 | 4.90 | 4.90 | 4.86 | -0.91% | 5 |
| Mar 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.90 | 0.10% | 7 |
| Mar 19, 2026 | 5.03 | 5.10 | 4.92 | 4.94 | 4.90 | -1.79% | 122 |
| Mar 18, 2026 | 5.20 | 5.20 | 5.03 | 5.03 | 4.99 | -1.18% | 403 |
| Mar 17, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.05 | -1.74% | 200 |
| Mar 16, 2026 | 5.33 | 5.33 | 5.18 | 5.18 | 5.14 | -2.26% | 202 |
| Mar 13, 2026 | 5.26 | 5.31 | 5.19 | 5.30 | 5.26 | 0.76% | 36 |
| Mar 11, 2026 | 5.27 | 5.27 | 5.26 | 5.26 | 5.22 | 1.15% | 2 |
| Mar 10, 2026 | 5.34 | 5.39 | 5.20 | 5.20 | 5.16 | -1.14% | 215 |
| Mar 9, 2026 | 5.26 | 5.37 | 5.25 | 5.26 | 5.22 | -1.68% | 80 |
| Mar 6, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | 0.19% | 39 |
| Mar 5, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.30 | -2.55% | 22 |
| Mar 4, 2026 | 5.52 | 5.52 | 5.44 | 5.48 | 5.43 | 0.92% | 87 |
| Mar 3, 2026 | 5.57 | 5.57 | 5.39 | 5.43 | 5.39 | -1.45% | 36 |
| Mar 2, 2026 | 5.44 | 5.52 | 5.44 | 5.51 | 5.46 | 2.61% | 422 |
| Feb 27, 2026 | 5.34 | 5.42 | 5.33 | 5.37 | 5.33 | -0.19% | 611 |
| Feb 26, 2026 | 5.32 | 5.40 | 5.26 | 5.38 | 5.34 | 2.28% | 325 |
| Feb 25, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.22 | 1.35% | 40 |
| Feb 24, 2026 | 5.10 | 5.19 | 5.05 | 5.19 | 5.15 | -1.14% | 129 |
| Feb 23, 2026 | 5.19 | 5.30 | 5.19 | 5.25 | 5.21 | 0.96% | 125 |
| Feb 20, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.16 | -0.38% | 104 |
| Feb 19, 2026 | 5.25 | 5.32 | 5.22 | 5.22 | 5.18 | -4.04% | 93 |
| Feb 13, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.40 | 1.87% | 120 |
| Feb 12, 2026 | 5.36 | 5.45 | 5.30 | 5.34 | 5.30 | 1.71% | 251 |
| Feb 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | 0.57% | 19 |
| Feb 10, 2026 | 5.15 | 5.33 | 5.08 | 5.22 | 5.18 | 0.58% | 329 |
| Feb 9, 2026 | 5.46 | 5.46 | 5.17 | 5.19 | 5.15 | -3.89% | 51 |
| Feb 6, 2026 | 5.16 | 5.48 | 5.16 | 5.40 | 5.36 | 5.68% | 247 |
| Feb 5, 2026 | 5.15 | 5.15 | 5.11 | 5.11 | 5.07 | -0.78% | 128 |
| Feb 4, 2026 | 5.20 | 5.20 | 5.09 | 5.15 | 5.11 | 1.18% | 100 |
| Feb 3, 2026 | 5.20 | 5.20 | 5.09 | 5.09 | 5.05 | -0.59% | 18 |
| Feb 2, 2026 | 5.05 | 5.12 | 5.05 | 5.12 | 5.08 | 0.20% | 153 |
| Jan 30, 2026 | 5.15 | 5.40 | 5.09 | 5.11 | 5.07 | 0.20% | 277 |
| Jan 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | 1.39% | 10 |
| Jan 28, 2026 | 5.07 | 5.18 | 5.00 | 5.03 | 4.99 | -0.79% | 9,312 |
| Jan 27, 2026 | 5.35 | 5.35 | 4.91 | 5.07 | 5.03 | -10.42% | 3,364 |
| Jan 26, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.61 | -2.08% | 30 |
| Jan 23, 2026 | 5.77 | 5.84 | 5.77 | 5.78 | 5.73 | 1.76% | 137 |
| Jan 22, 2026 | 5.70 | 5.70 | 5.68 | 5.68 | 5.63 | -0.18% | 178 |
| Jan 21, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.62 | 3.83% | 56 |
| Jan 20, 2026 | 5.61 | 5.61 | 5.40 | 5.48 | 5.41 | -0.72% | 666 |
| Jan 19, 2026 | 5.56 | 5.56 | 5.52 | 5.52 | 5.45 | -0.18% | 100 |
| Jan 16, 2026 | 5.64 | 5.64 | 5.51 | 5.53 | 5.46 | -1.78% | 935 |
| Jan 15, 2026 | 5.36 | 5.63 | 5.35 | 5.63 | 5.56 | 1.08% | 231 |
| Jan 14, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.50 | -3.97% | 8 |
| Jan 13, 2026 | 5.41 | 5.80 | 5.41 | 5.80 | 5.72 | 6.03% | 80 |
| Jan 12, 2026 | 5.42 | 5.49 | 5.41 | 5.47 | 5.40 | -0.36% | 50 |
| Jan 9, 2026 | 5.48 | 5.49 | 5.46 | 5.49 | 5.42 | 0.37% | 62 |
| Jan 8, 2026 | 5.42 | 5.55 | 5.42 | 5.47 | 5.40 | -0.36% | 573 |
| Jan 7, 2026 | 5.58 | 5.58 | 5.48 | 5.49 | 5.42 | -1.08% | 202 |
| Jan 6, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.48 | 2.59% | 81 |
| Jan 5, 2026 | 5.54 | 5.54 | 5.31 | 5.41 | 5.34 | -1.81% | 93 |
| Jan 2, 2026 | 5.30 | 5.51 | 5.30 | 5.51 | 5.44 | -0.18% | 179 |
| Dec 30, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.45 | -0.18% | 1 |
| Dec 29, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.46 | -1.25% | 2 |
| Dec 26, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.53 | 1.82% | 39 |
| Dec 24, 2025 | 5.46 | 5.50 | 5.46 | 5.50 | 5.43 | 1.48% | 198 |
| Dec 23, 2025 | 5.27 | 5.44 | 5.27 | 5.42 | 5.35 | 0.37% | 476 |
| Dec 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | -0.55% | 16 |
| Dec 19, 2025 | 5.45 | 5.45 | 5.27 | 5.43 | 5.36 | -1.27% | 106 |
| Dec 18, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.43 | 4.17% | 294 |
| Dec 17, 2025 | 5.23 | 5.29 | 5.23 | 5.28 | 5.21 | -1.12% | 247 |
| Dec 16, 2025 | 5.52 | 5.52 | 5.32 | 5.34 | 5.27 | -3.09% | 611 |
| Dec 15, 2025 | 5.45 | 5.51 | 5.45 | 5.51 | 5.44 | 1.85% | 461 |
| Dec 12, 2025 | 5.56 | 6.00 | 5.41 | 5.41 | 5.34 | -0.37% | 331 |
| Dec 11, 2025 | 5.35 | 5.43 | 5.35 | 5.43 | 5.36 | -0.18% | 111 |
| Dec 10, 2025 | 5.45 | 5.45 | 5.25 | 5.44 | 5.37 | 4.62% | 1,618 |
| Dec 5, 2025 | 5.27 | 5.27 | 5.20 | 5.20 | 5.13 | -2.62% | 47 |
| Dec 4, 2025 | 5.29 | 5.34 | 5.29 | 5.34 | 5.27 | 0.95% | 17 |
| Dec 3, 2025 | 5.42 | 5.42 | 5.25 | 5.29 | 5.22 | - | 121 |
| Dec 2, 2025 | 5.48 | 5.48 | 5.29 | 5.29 | 5.22 | -3.47% | 210 |
| Dec 1, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.41 | -2.14% | 28 |
| Nov 28, 2025 | 5.56 | 5.83 | 5.56 | 5.60 | 5.53 | 5.26% | 103 |
| Nov 27, 2025 | 5.28 | 5.32 | 5.28 | 5.32 | 5.25 | -1.85% | 18 |
| Nov 26, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.35 | 0.74% | 28 |
| Nov 25, 2025 | 5.43 | 5.43 | 5.25 | 5.38 | 5.31 | -0.55% | 128 |
| Nov 21, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.34 | 3.05% | 5 |
| Nov 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.18 | 0.77% | 55 |
| Nov 19, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.14 | -1.14% | 9 |