Skip to main content
CVS Health Corporation (ETR:CVS)
Germany flag Germany · Delayed Price · Currency is EUR
67.36
-0.96 (-1.41%)
At close: Mar 6, 2026

CVS Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202667.7568.1066.7667.3667.36-1.41%1,025
Mar 5, 202669.1469.1468.3268.3268.32-0.81%422
Mar 4, 202668.8569.4168.7068.8868.880.06%783
Mar 3, 202669.3170.3268.8468.8468.840.17%1,909
Mar 2, 202667.8068.7266.5568.7268.722.86%974
Feb 27, 202666.2166.8166.2166.8166.810.94%289
Feb 26, 202664.3466.1964.3466.1966.192.83%24
Feb 25, 202662.6664.3762.6664.3764.372.73%2,332
Feb 24, 202665.6265.7762.3062.6662.66-4.22%372
Feb 23, 202664.7365.7364.3765.4265.421.43%223
Feb 20, 202665.2465.6164.5064.5064.50-1.00%476
Feb 19, 202666.0866.0865.1565.1565.15-0.34%60
Feb 18, 202665.5665.5665.2765.3765.37-1.54%11
Feb 17, 202666.7466.7466.3966.3966.390.12%92
Feb 16, 202666.2666.3165.8566.3166.310.06%530
Feb 13, 202666.0566.5066.0566.2766.27-0.09%38
Feb 12, 202665.3366.3365.3366.3366.334.56%5,925
Feb 11, 202663.2863.5263.0963.4463.44-0.88%1,519
Feb 10, 202664.1164.5361.7964.0064.00-0.88%393
Feb 9, 202666.4166.4164.5364.5764.57-2.40%807
Feb 6, 202664.7466.1664.7466.1666.162.08%732
Feb 5, 202664.0564.8164.0564.8164.81-0.34%8
Feb 4, 202665.0365.0365.0365.0365.030.54%-
Feb 3, 202663.7864.6863.7564.6864.682.31%133
Feb 2, 202662.8863.2862.6563.2263.221.59%964
Jan 30, 202661.8462.3161.7862.2362.23-0.08%270
Jan 29, 202661.6262.2861.5362.2862.280.27%146
Jan 28, 202660.7862.1159.7162.1162.111.26%505
Jan 27, 202664.8464.8561.3461.3461.34-11.99%2,245
Jan 26, 202669.6570.3269.4869.7069.70-0.41%123
Jan 23, 202670.7770.7769.9669.9969.990.47%131
Jan 22, 202668.9069.7568.9069.6669.66-0.41%1,026
Jan 21, 202668.9969.9568.8269.9569.384.72%5
Jan 20, 202666.7966.8066.5366.8066.26-0.73%200
Jan 19, 202667.6168.2967.0167.2966.74-1.84%1,126
Jan 16, 202669.7969.7968.5568.5567.99-0.55%113
Jan 15, 202668.6068.9367.9768.9368.370.54%427
Jan 14, 202669.0569.0568.5668.5668.00-0.91%224
Jan 13, 202668.9369.5268.9369.1968.632.25%19
Jan 12, 202667.9768.5267.6767.6767.12-1.30%729
Jan 9, 202669.3369.3368.5668.5668.00-0.74%100
Jan 8, 202668.9969.1868.9969.0768.51-0.23%180
Jan 7, 202669.0469.2869.0469.2368.67-0.24%860
Jan 6, 202668.1969.4068.1969.4068.841.63%6
Jan 5, 202668.9368.9367.2168.2967.730.21%517
Jan 2, 202667.5968.1567.2968.1567.600.09%384
Dec 30, 202567.4468.3467.4468.0967.540.43%177
Dec 29, 202567.1167.8867.1167.8067.251.97%238
Dec 23, 202566.5166.7166.4666.4965.95-0.52%120
Dec 22, 202566.7966.8566.7866.8466.30-0.28%167
Dec 19, 202567.3967.3967.0367.0366.490.92%8
Dec 18, 202566.3566.4266.3566.4265.880.77%164
Dec 17, 202567.1267.1265.9165.9165.37-1.41%16
Dec 16, 202567.9067.9066.8566.8566.31-1.49%127
Dec 15, 202568.1468.1467.7067.8667.31-0.22%183
Dec 12, 202568.7469.0668.0168.0167.46-0.34%1,451
Dec 11, 202567.6268.2466.9968.2467.691.25%571
Dec 10, 202567.2568.2567.2567.4066.85-0.71%1,358
Dec 9, 202566.1967.8866.0267.8867.333.92%481
Dec 8, 202565.2065.3264.6665.3264.790.06%698
Dec 5, 202566.1166.1165.2865.2864.752.38%457
Dec 4, 202564.2564.3563.7663.7663.24-2.98%28
Dec 3, 202566.7566.7565.6965.7265.19-2.43%3
Dec 2, 202568.4368.4367.3667.3666.81-1.53%207
Dec 1, 202568.9169.1368.4168.4167.85-1.07%368
Nov 28, 202569.7169.7169.1569.1568.590.36%119
Nov 27, 202569.5369.5368.9068.9068.34-0.36%43
Nov 26, 202567.6869.2267.6869.1568.591.72%324
Nov 25, 202567.8967.9867.0667.9867.430.09%352
Nov 24, 202568.1168.1167.7667.9267.371.00%106
Nov 21, 202566.2267.2566.1467.2566.701.01%925
Nov 20, 202566.5866.5866.5866.5866.04-0.11%-
Nov 19, 202566.9167.3366.6566.6566.11-1.22%68
Nov 18, 202567.5567.5667.2767.4766.92-1.52%252
Nov 17, 202567.2668.5166.9168.5167.951.20%181
Nov 14, 202568.1568.3667.7067.7067.15-0.56%15
Nov 13, 202568.9168.9168.0768.0867.53-2.62%106
Nov 12, 202568.7169.9168.7169.9169.342.39%107
Nov 11, 202566.7368.2866.7368.2867.722.48%56
Nov 10, 202567.6167.9666.6366.6366.09-1.80%1,304
Nov 7, 202568.3068.6167.6667.8567.30-0.96%355
Nov 6, 202568.3868.7268.2668.5167.950.10%33
Nov 5, 202567.7068.4467.7068.4467.880.50%1
Nov 4, 202568.4268.8868.1068.1067.550.25%259
Nov 3, 202568.2468.2467.4867.9367.381.94%318
Oct 31, 202566.1167.0866.1166.6466.10-0.88%145
Oct 30, 202569.8369.8366.4767.2366.68-4.34%1,095
Oct 29, 202570.5173.6569.7270.2869.71-0.33%1,413
Oct 28, 202570.8372.0070.5170.5169.940.24%2,978
Oct 27, 202569.9970.7569.5570.3469.77-0.31%182
Oct 24, 202569.9270.5669.9270.5669.991.51%27
Oct 23, 202569.6670.3369.1869.5168.95-1.61%621
Oct 22, 202571.6071.8370.6570.6569.51-1.38%462
Oct 21, 202570.6172.0070.6171.6470.481.57%1,319
Oct 20, 202570.4370.7970.0870.5369.390.36%241
Oct 17, 202569.7970.2869.7970.2869.140.80%158
Oct 16, 202569.2069.7969.1969.7268.59-0.17%137
Oct 15, 202568.7370.5368.4569.8468.712.06%428
Oct 14, 202567.4668.5967.4668.4367.32-0.15%1,507
Oct 13, 202566.9068.5366.9068.5367.422.36%318