CVS Health Corporation (BMV:CVS)
Mexico
· Delayed Price · Currency is MXN 1,360.00
-5.00 (-0.37%)
At close: Dec 5, 2025
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.37% | 15 |
| Dec 4, 2025 | 1,371.01 | 1,371.01 | 1,364.15 | 1,365.00 | 1,365.00 | -0.86% | 169 |
| Dec 3, 2025 | 1,418.00 | 1,418.00 | 1,375.00 | 1,376.89 | 1,376.89 | -3.35% | 1,237 |
| Dec 2, 2025 | 1,437.30 | 1,437.30 | 1,400.00 | 1,424.68 | 1,424.68 | -0.88% | 1,640 |
| Nov 21, 2025 | 1,437.30 | 1,437.30 | 1,437.30 | 1,437.30 | 1,437.30 | 3.00% | 19 |
| Nov 20, 2025 | 1,395.44 | 1,395.44 | 1,395.44 | 1,395.44 | 1,395.44 | -2.42% | 19 |
| Nov 18, 2025 | 1,425.01 | 1,435.00 | 1,425.01 | 1,430.00 | 1,430.00 | -0.35% | 1,430 |
| Nov 14, 2025 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.97% | 11 |
| Nov 13, 2025 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | -2.09% | 13 |
| Nov 12, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1.23% | 135 |
| Nov 11, 2025 | 1,439.00 | 1,462.00 | 1,439.00 | 1,462.00 | 1,462.00 | 3.18% | 213 |
| Nov 10, 2025 | 1,430.00 | 1,430.00 | 1,400.00 | 1,417.00 | 1,417.00 | -2.41% | 186 |
| Nov 7, 2025 | 1,452.34 | 1,452.34 | 1,452.00 | 1,452.00 | 1,452.00 | -0.62% | 256 |
| Nov 6, 2025 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | -0.41% | 16 |
| Nov 5, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 0.14% | 18 |
| Nov 4, 2025 | 1,453.99 | 1,465.00 | 1,453.99 | 1,465.00 | 1,465.00 | 3.90% | 28 |
| Oct 31, 2025 | 1,420.00 | 1,450.86 | 1,410.00 | 1,410.00 | 1,410.00 | - | 35 |
| Oct 30, 2025 | 1,450.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,410.00 | -5.25% | 102 |
| Oct 29, 2025 | 1,515.00 | 1,539.51 | 1,488.08 | 1,488.08 | 1,488.08 | -1.74% | 246 |
| Oct 28, 2025 | 1,508.00 | 1,514.51 | 1,508.00 | 1,514.50 | 1,514.50 | 0.57% | 516 |
| Oct 27, 2025 | 1,505.90 | 1,505.90 | 1,505.90 | 1,505.90 | 1,505.90 | -0.55% | 662 |
| Oct 22, 2025 | 1,513.13 | 1,516.13 | 1,513.13 | 1,514.16 | 1,501.92 | -1.03% | 192 |
| Oct 21, 2025 | 1,533.00 | 1,533.00 | 1,529.99 | 1,529.99 | 1,517.62 | 0.72% | 36 |
| Oct 20, 2025 | 1,518.99 | 1,518.99 | 1,518.99 | 1,518.99 | 1,506.71 | 1.33% | 457 |
| Oct 17, 2025 | 1,477.56 | 1,499.00 | 1,477.56 | 1,499.00 | 1,486.88 | 0.94% | 98 |
| Oct 16, 2025 | 1,484.99 | 1,484.99 | 1,484.99 | 1,484.99 | 1,472.98 | -1.00% | 24 |
| Oct 15, 2025 | 1,480.00 | 1,499.99 | 1,480.00 | 1,499.99 | 1,487.86 | 1.61% | 251 |
| Oct 14, 2025 | 1,476.26 | 1,476.26 | 1,476.26 | 1,476.26 | 1,464.32 | 0.84% | 686 |
| Oct 13, 2025 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,452.16 | 3.61% | 29 |
| Oct 8, 2025 | 1,408.02 | 1,412.98 | 1,404.59 | 1,412.98 | 1,401.55 | -0.35% | 111 |
| Oct 7, 2025 | 1,410.00 | 1,418.00 | 1,410.00 | 1,418.00 | 1,406.53 | 0.57% | 320 |
| Oct 6, 2025 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 1,398.60 | -2.76% | 17 |
| Oct 3, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,438.27 | 1.40% | 48 |
| Oct 2, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,418.44 | 1.20% | 6,074 |
| Oct 1, 2025 | 1,385.00 | 1,413.00 | 1,385.00 | 1,413.00 | 1,401.57 | 2.39% | 19 |
| Sep 30, 2025 | 1,381.00 | 1,381.00 | 1,380.00 | 1,380.00 | 1,368.84 | -0.07% | 23 |
| Sep 26, 2025 | 1,372.00 | 1,381.00 | 1,372.00 | 1,381.00 | 1,369.83 | -1.71% | 2,194 |
| Sep 25, 2025 | 1,403.00 | 1,405.00 | 1,403.00 | 1,405.00 | 1,393.64 | 0.07% | 49 |
| Sep 24, 2025 | 1,405.00 | 1,405.00 | 1,404.00 | 1,404.00 | 1,392.65 | -0.21% | 36 |
| Sep 23, 2025 | 1,406.99 | 1,406.99 | 1,406.99 | 1,406.99 | 1,395.61 | 2.03% | 232 |
| Sep 22, 2025 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,367.85 | -0.43% | 45 |
| Sep 19, 2025 | 1,362.52 | 1,398.40 | 1,362.52 | 1,385.00 | 1,373.80 | 2.97% | 407 |
| Sep 17, 2025 | 1,345.01 | 1,345.01 | 1,345.01 | 1,345.01 | 1,334.13 | - | 38 |
| Sep 15, 2025 | 1,339.00 | 1,345.01 | 1,339.00 | 1,345.01 | 1,334.13 | -2.89% | 189 |
| Sep 12, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,373.80 | 1.47% | 209 |
| Sep 10, 2025 | 1,353.00 | 1,365.00 | 1,353.00 | 1,365.00 | 1,353.96 | 2.47% | 190 |
| Sep 9, 2025 | 1,337.00 | 1,337.00 | 1,328.00 | 1,332.10 | 1,321.33 | 1.07% | 202 |
| Sep 8, 2025 | 1,323.00 | 1,346.14 | 1,303.00 | 1,318.00 | 1,307.34 | -3.80% | 3,020 |
| Sep 5, 2025 | 1,364.58 | 1,375.00 | 1,364.58 | 1,370.01 | 1,358.93 | -0.36% | 54 |
| Sep 4, 2025 | 1,375.85 | 1,375.85 | 1,375.00 | 1,375.00 | 1,363.88 | 0.51% | 44 |
| Sep 3, 2025 | 1,386.60 | 1,386.60 | 1,368.00 | 1,368.00 | 1,356.94 | -1.08% | 5,206 |
| Sep 2, 2025 | 1,360.00 | 1,388.00 | 1,360.00 | 1,383.00 | 1,371.82 | 1.47% | 2,092 |
| Aug 29, 2025 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,351.98 | 1.34% | 260 |
| Aug 28, 2025 | 1,345.62 | 1,345.62 | 1,345.00 | 1,345.00 | 1,334.12 | -0.30% | 103 |
| Aug 27, 2025 | 1,348.50 | 1,349.00 | 1,348.50 | 1,349.00 | 1,338.09 | 1.50% | 74 |
| Aug 26, 2025 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,318.25 | - | 23 |
| Aug 25, 2025 | 1,336.80 | 1,336.80 | 1,324.99 | 1,329.00 | 1,318.25 | -1.22% | 4,614 |
| Aug 21, 2025 | 1,339.39 | 1,345.38 | 1,339.39 | 1,345.38 | 1,334.50 | 1.08% | 1,244 |
| Aug 20, 2025 | 1,335.00 | 1,335.00 | 1,330.97 | 1,330.97 | 1,320.21 | 0.07% | 1,506 |
| Aug 19, 2025 | 1,325.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,319.24 | 0.91% | 120 |
| Aug 18, 2025 | 1,330.00 | 1,330.00 | 1,318.00 | 1,318.00 | 1,307.34 | 2.97% | 126 |
| Aug 15, 2025 | 1,281.22 | 1,281.22 | 1,280.00 | 1,280.00 | 1,269.65 | 2.24% | 237 |
| Aug 14, 2025 | 1,245.00 | 1,257.50 | 1,245.00 | 1,252.00 | 1,241.88 | 3.22% | 806 |
| Aug 13, 2025 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,203.19 | -0.04% | 6 |
| Aug 11, 2025 | 1,214.00 | 1,216.01 | 1,212.00 | 1,213.50 | 1,203.69 | -0.21% | 182 |
| Aug 8, 2025 | 1,217.00 | 1,217.00 | 1,216.00 | 1,216.00 | 1,206.17 | 5.70% | 212 |
| Aug 7, 2025 | 1,170.45 | 1,170.45 | 1,150.45 | 1,150.45 | 1,141.15 | -4.13% | 266 |
| Aug 5, 2025 | 1,200.00 | 1,200.00 | 1,199.99 | 1,199.99 | 1,190.29 | -0.06% | 17,265 |
| Aug 1, 2025 | 1,170.00 | 1,200.66 | 1,170.00 | 1,200.66 | 1,190.95 | 3.51% | 240 |
| Jul 31, 2025 | 1,236.00 | 1,257.02 | 1,153.00 | 1,160.00 | 1,150.62 | -1.43% | 1,101 |
| Jul 30, 2025 | 1,179.00 | 1,180.03 | 1,176.00 | 1,176.83 | 1,167.31 | 4.61% | 2,596 |
| Jul 29, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,115.90 | 0.45% | 6 |
| Jul 28, 2025 | 1,132.56 | 1,132.56 | 1,120.00 | 1,120.00 | 1,110.94 | -0.53% | 567 |
| Jul 25, 2025 | 1,120.00 | 1,140.00 | 1,120.00 | 1,126.00 | 1,116.89 | 3.11% | 642 |
| Jul 24, 2025 | 1,135.00 | 1,135.00 | 1,090.00 | 1,092.00 | 1,083.17 | -5.13% | 332 |
| Jul 23, 2025 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,141.69 | 1.25% | 40 |
| Jul 22, 2025 | 1,150.80 | 1,154.99 | 1,130.00 | 1,136.75 | 1,127.56 | -1.26% | 79 |
| Jul 21, 2025 | 1,165.00 | 1,170.00 | 1,150.00 | 1,151.26 | 1,129.66 | -0.75% | 2,096 |
| Jul 18, 2025 | 1,164.00 | 1,164.00 | 1,160.00 | 1,160.00 | 1,138.23 | -2.93% | 127 |
| Jul 17, 2025 | 1,193.00 | 1,194.99 | 1,190.00 | 1,194.99 | 1,172.57 | -0.33% | 116 |
| Jul 16, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,176.50 | - | 329 |
| Jul 15, 2025 | 1,202.71 | 1,202.71 | 1,190.00 | 1,199.00 | 1,176.50 | -0.08% | 364 |
| Jul 11, 2025 | 1,204.00 | 1,204.00 | 1,200.01 | 1,200.01 | 1,177.49 | -1.64% | 26 |
| Jul 10, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,197.11 | -0.62% | 6 |
| Jul 9, 2025 | 1,227.64 | 1,227.64 | 1,227.64 | 1,227.64 | 1,204.60 | -2.02% | 13 |
| Jul 8, 2025 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,229.49 | 1.46% | 11 |
| Jul 7, 2025 | 1,235.03 | 1,235.03 | 1,235.03 | 1,235.03 | 1,211.86 | -1.98% | 11 |
| Jul 4, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,236.36 | - | 10 |
| Jul 3, 2025 | 1,240.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,236.36 | - | 113 |
| Jul 2, 2025 | 1,269.00 | 1,269.00 | 1,260.01 | 1,260.01 | 1,236.37 | -2.55% | 150 |
| Jul 1, 2025 | 1,290.42 | 1,293.00 | 1,290.42 | 1,293.00 | 1,268.74 | 0.47% | 55 |
| Jun 26, 2025 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,262.85 | 0.55% | 10 |
| Jun 24, 2025 | 1,279.99 | 1,279.99 | 1,279.99 | 1,279.99 | 1,255.97 | 0.39% | 70,110 |
| Jun 23, 2025 | 1,276.60 | 1,276.60 | 1,260.00 | 1,275.00 | 1,251.08 | -0.93% | 168 |
| Jun 20, 2025 | 1,290.00 | 1,290.00 | 1,287.00 | 1,287.00 | 1,262.85 | 2.96% | 40 |
| Jun 18, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,226.54 | -2.57% | 6 |
| Jun 17, 2025 | 1,285.42 | 1,285.42 | 1,283.00 | 1,283.00 | 1,258.93 | -0.19% | 359 |
| Jun 16, 2025 | 1,265.72 | 1,291.00 | 1,265.72 | 1,285.50 | 1,261.38 | 0.67% | 360 |
| Jun 13, 2025 | 1,259.00 | 1,277.00 | 1,259.00 | 1,277.00 | 1,253.04 | 2.16% | 113 |
| Jun 12, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,226.54 | 1.79% | 53 |