CVS Health Corporation (BMV:CVS)
Mexico
· Delayed Price · Currency is MXN 1,401.00
-19.00 (-1.34%)
At close: Mar 5, 2026
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,401.00 | 1,415.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.34% | 67 |
| Mar 4, 2026 | 1,409.00 | 1,420.00 | 1,409.00 | 1,420.00 | 1,420.00 | 0.78% | 82 |
| Mar 3, 2026 | 1,410.00 | 1,410.00 | 1,408.99 | 1,409.00 | 1,409.00 | 8.22% | 3,506 |
| Feb 24, 2026 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | -0.80% | 19 |
| Feb 23, 2026 | 1,312.50 | 1,312.50 | 1,312.50 | 1,312.50 | 1,312.50 | 0.96% | 92 |
| Feb 20, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.04% | 15 |
| Feb 19, 2026 | 1,327.00 | 1,327.01 | 1,327.00 | 1,327.01 | 1,327.01 | 0.15% | 211 |
| Feb 18, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.85% | 5 |
| Feb 13, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.66% | 26 |
| Feb 12, 2026 | 1,331.17 | 1,359.00 | 1,331.17 | 1,359.00 | 1,359.00 | 4.94% | 582 |
| Feb 11, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.31% | 5 |
| Feb 10, 2026 | 1,302.00 | 1,302.00 | 1,291.00 | 1,291.00 | 1,291.00 | -1.18% | 1,472 |
| Feb 9, 2026 | 1,315.00 | 1,315.00 | 1,304.00 | 1,306.35 | 1,306.35 | 0.25% | 33 |
| Feb 5, 2026 | 1,303.11 | 1,303.11 | 1,303.11 | 1,303.11 | 1,303.11 | -1.50% | 13 |
| Feb 4, 2026 | 1,322.99 | 1,322.99 | 1,322.99 | 1,322.99 | 1,322.99 | - | 30 |
| Feb 3, 2026 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1.46% | 6 |
| Jan 30, 2026 | 1,295.00 | 1,304.00 | 1,295.00 | 1,304.00 | 1,304.00 | 1.88% | 63 |
| Jan 29, 2026 | 1,270.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 2.48% | 2,021 |
| Jan 28, 2026 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0.32% | 21 |
| Jan 27, 2026 | 1,283.01 | 1,287.00 | 1,222.52 | 1,245.00 | 1,245.00 | -13.44% | 3,353 |
| Jan 23, 2026 | 1,438.24 | 1,438.24 | 1,438.24 | 1,438.24 | 1,438.24 | 0.23% | 19 |
| Jan 22, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0.50% | 780 |
| Jan 21, 2026 | 1,402.71 | 1,427.89 | 1,402.71 | 1,427.89 | 1,416.28 | 2.95% | 115 |
| Jan 16, 2026 | 1,400.00 | 1,400.00 | 1,387.00 | 1,387.00 | 1,375.73 | -0.50% | 43 |
| Jan 15, 2026 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,382.67 | -1.55% | 18 |
| Jan 14, 2026 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,404.49 | -1.19% | 18 |
| Jan 13, 2026 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1,421.35 | 0.09% | 20 |
| Jan 12, 2026 | 1,431.00 | 1,433.00 | 1,431.00 | 1,431.78 | 1,420.14 | -0.91% | 19 |
| Jan 9, 2026 | 1,450.00 | 1,450.00 | 1,445.00 | 1,445.00 | 1,433.25 | 0.70% | 16 |
| Jan 8, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,423.34 | 0.07% | 17 |
| Jan 7, 2026 | 1,462.00 | 1,462.00 | 1,434.00 | 1,434.00 | 1,422.34 | -1.92% | 145 |
| Jan 6, 2026 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,450.12 | 2.60% | 88 |
| Dec 29, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,413.42 | 1.35% | 24 |
| Dec 22, 2025 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,394.57 | - | 10 |
| Dec 18, 2025 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,394.57 | 0.93% | 50 |
| Dec 17, 2025 | 1,425.99 | 1,425.99 | 1,393.00 | 1,393.00 | 1,381.68 | -2.31% | 87 |
| Dec 16, 2025 | 1,425.99 | 1,425.99 | 1,425.99 | 1,425.99 | 1,414.40 | -0.70% | 21 |
| Dec 15, 2025 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,424.33 | -0.86% | 300 |
| Dec 11, 2025 | 1,433.00 | 1,448.50 | 1,433.00 | 1,448.50 | 1,436.73 | 1.05% | 26 |
| Dec 10, 2025 | 1,440.00 | 1,440.00 | 1,430.00 | 1,433.50 | 1,421.85 | -0.80% | 46 |
| Dec 9, 2025 | 1,461.30 | 1,461.30 | 1,445.00 | 1,445.00 | 1,433.25 | 3.96% | 3,637 |
| Dec 8, 2025 | 1,371.30 | 1,390.00 | 1,371.30 | 1,390.00 | 1,378.70 | 2.21% | 708 |
| Dec 5, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,348.95 | -0.37% | 15 |
| Dec 4, 2025 | 1,371.01 | 1,371.01 | 1,364.15 | 1,365.00 | 1,353.90 | -0.86% | 169 |
| Dec 3, 2025 | 1,418.00 | 1,418.00 | 1,375.00 | 1,376.89 | 1,365.70 | -3.35% | 1,237 |
| Dec 2, 2025 | 1,437.30 | 1,437.30 | 1,400.00 | 1,424.68 | 1,413.10 | -0.88% | 1,640 |
| Nov 21, 2025 | 1,437.30 | 1,437.30 | 1,437.30 | 1,437.30 | 1,425.62 | 3.00% | 19 |
| Nov 20, 2025 | 1,395.44 | 1,395.44 | 1,395.44 | 1,395.44 | 1,384.10 | -2.42% | 19 |
| Nov 18, 2025 | 1,425.01 | 1,435.00 | 1,425.01 | 1,430.00 | 1,418.38 | -0.35% | 1,430 |
| Nov 14, 2025 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,423.34 | -0.97% | 11 |
| Nov 13, 2025 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,437.22 | -2.09% | 13 |
| Nov 12, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,467.97 | 1.23% | 135 |
| Nov 11, 2025 | 1,439.00 | 1,462.00 | 1,439.00 | 1,462.00 | 1,450.12 | 3.18% | 213 |
| Nov 10, 2025 | 1,430.00 | 1,430.00 | 1,400.00 | 1,417.00 | 1,405.48 | -2.41% | 186 |
| Nov 7, 2025 | 1,452.34 | 1,452.34 | 1,452.00 | 1,452.00 | 1,440.20 | -0.62% | 256 |
| Nov 6, 2025 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,449.12 | -0.41% | 16 |
| Nov 5, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,455.08 | 0.14% | 18 |
| Nov 4, 2025 | 1,453.99 | 1,465.00 | 1,453.99 | 1,465.00 | 1,453.09 | 3.90% | 28 |
| Oct 31, 2025 | 1,420.00 | 1,450.86 | 1,410.00 | 1,410.00 | 1,398.54 | - | 35 |
| Oct 30, 2025 | 1,450.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,398.54 | -5.25% | 102 |
| Oct 29, 2025 | 1,515.00 | 1,539.51 | 1,488.08 | 1,488.08 | 1,475.98 | -1.74% | 246 |
| Oct 28, 2025 | 1,508.00 | 1,514.51 | 1,508.00 | 1,514.50 | 1,502.19 | 0.57% | 516 |
| Oct 27, 2025 | 1,505.90 | 1,505.90 | 1,505.90 | 1,505.90 | 1,493.66 | -0.55% | 662 |
| Oct 22, 2025 | 1,513.13 | 1,516.13 | 1,513.13 | 1,514.16 | 1,489.70 | -1.03% | 192 |
| Oct 21, 2025 | 1,533.00 | 1,533.00 | 1,529.99 | 1,529.99 | 1,505.27 | 0.72% | 36 |
| Oct 20, 2025 | 1,518.99 | 1,518.99 | 1,518.99 | 1,518.99 | 1,494.45 | 1.33% | 457 |
| Oct 17, 2025 | 1,477.56 | 1,499.00 | 1,477.56 | 1,499.00 | 1,474.78 | 0.94% | 98 |
| Oct 16, 2025 | 1,484.99 | 1,484.99 | 1,484.99 | 1,484.99 | 1,461.00 | -1.00% | 24 |
| Oct 15, 2025 | 1,480.00 | 1,499.99 | 1,480.00 | 1,499.99 | 1,475.76 | 1.61% | 251 |
| Oct 14, 2025 | 1,476.26 | 1,476.26 | 1,476.26 | 1,476.26 | 1,452.41 | 0.84% | 686 |
| Oct 13, 2025 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,440.35 | 3.61% | 29 |
| Oct 8, 2025 | 1,408.02 | 1,412.98 | 1,404.59 | 1,412.98 | 1,390.15 | -0.35% | 111 |
| Oct 7, 2025 | 1,410.00 | 1,418.00 | 1,410.00 | 1,418.00 | 1,395.09 | 0.57% | 320 |
| Oct 6, 2025 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 1,387.22 | -2.76% | 17 |
| Oct 3, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,426.58 | 1.40% | 48 |
| Oct 2, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,406.90 | 1.20% | 6,074 |
| Oct 1, 2025 | 1,385.00 | 1,413.00 | 1,385.00 | 1,413.00 | 1,390.17 | 2.39% | 19 |
| Sep 30, 2025 | 1,381.00 | 1,381.00 | 1,380.00 | 1,380.00 | 1,357.71 | -0.07% | 23 |
| Sep 26, 2025 | 1,372.00 | 1,381.00 | 1,372.00 | 1,381.00 | 1,358.69 | -1.71% | 2,194 |
| Sep 25, 2025 | 1,403.00 | 1,405.00 | 1,403.00 | 1,405.00 | 1,382.30 | 0.07% | 49 |
| Sep 24, 2025 | 1,405.00 | 1,405.00 | 1,404.00 | 1,404.00 | 1,381.32 | -0.21% | 36 |
| Sep 23, 2025 | 1,406.99 | 1,406.99 | 1,406.99 | 1,406.99 | 1,384.26 | 2.03% | 232 |
| Sep 22, 2025 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,356.72 | -0.43% | 45 |
| Sep 19, 2025 | 1,362.52 | 1,398.40 | 1,362.52 | 1,385.00 | 1,362.63 | 2.97% | 407 |
| Sep 17, 2025 | 1,345.01 | 1,345.01 | 1,345.01 | 1,345.01 | 1,323.28 | - | 38 |
| Sep 15, 2025 | 1,339.00 | 1,345.01 | 1,339.00 | 1,345.01 | 1,323.28 | -2.89% | 189 |
| Sep 12, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,362.63 | 1.47% | 209 |
| Sep 10, 2025 | 1,353.00 | 1,365.00 | 1,353.00 | 1,365.00 | 1,342.95 | 2.47% | 190 |
| Sep 9, 2025 | 1,337.00 | 1,337.00 | 1,328.00 | 1,332.10 | 1,310.58 | 1.07% | 202 |
| Sep 8, 2025 | 1,323.00 | 1,346.14 | 1,303.00 | 1,318.00 | 1,296.71 | -3.80% | 3,020 |
| Sep 5, 2025 | 1,364.58 | 1,375.00 | 1,364.58 | 1,370.01 | 1,347.88 | -0.36% | 54 |