CVS Health Corporation (LON:0HRS)
London
· Delayed Price · Currency is GBP · Price in USD 77.68
-1.03 (-1.31%)
Mar 9, 2026, 5:01 PM GMT
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76.79 | 78.50 | 75.86 | 77.08 | 77.08 | -1.41% | 1,155 |
| Mar 6, 2026 | 78.30 | 79.05 | 76.88 | 78.18 | 78.18 | -1.41% | 9,288 |
| Mar 5, 2026 | 80.50 | 80.99 | 78.77 | 79.30 | 79.30 | -1.37% | 445 |
| Mar 4, 2026 | 80.77 | 80.80 | 79.75 | 80.40 | 80.40 | -0.20% | 949 |
| Mar 3, 2026 | 81.51 | 81.66 | 79.20 | 80.56 | 80.56 | 0.36% | 8,386 |
| Mar 2, 2026 | 79.20 | 81.10 | 77.92 | 80.27 | 80.27 | 0.90% | 7,291 |
| Feb 27, 2026 | 77.53 | 79.60 | 76.45 | 79.55 | 79.55 | 1.67% | 1,084 |
| Feb 26, 2026 | 76.21 | 78.60 | 75.55 | 78.25 | 78.25 | 2.70% | 1,929 |
| Feb 25, 2026 | 74.96 | 76.59 | 74.01 | 76.19 | 76.19 | 2.46% | 15,642 |
| Feb 24, 2026 | 77.05 | 78.25 | 72.97 | 74.36 | 74.36 | -4.07% | 4,442 |
| Feb 23, 2026 | 76.67 | 77.76 | 75.93 | 77.52 | 77.52 | 1.45% | 845 |
| Feb 20, 2026 | 77.30 | 77.51 | 75.85 | 76.41 | 76.41 | -0.99% | 4,458 |
| Feb 19, 2026 | 77.80 | 78.35 | 76.46 | 77.17 | 77.17 | -0.10% | 1,067 |
| Feb 18, 2026 | 77.50 | 79.75 | 77.14 | 77.25 | 77.25 | -1.28% | 2,207 |
| Feb 17, 2026 | 78.00 | 79.75 | 77.86 | 78.25 | 78.25 | -0.18% | 2,628 |
| Feb 16, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | 152 |
| Feb 13, 2026 | 78.00 | 79.12 | 77.53 | 78.40 | 78.40 | 0.40% | 23,415 |
| Feb 12, 2026 | 76.68 | 79.01 | 76.22 | 78.08 | 78.08 | 2.24% | 4,408 |
| Feb 11, 2026 | 75.71 | 76.39 | 74.53 | 76.37 | 76.37 | 1.71% | 2,255 |
| Feb 10, 2026 | 76.30 | 78.29 | 72.81 | 75.08 | 75.08 | -1.85% | 6,165 |
| Feb 9, 2026 | 78.40 | 79.00 | 76.42 | 76.50 | 76.50 | -2.96% | 1,540 |
| Feb 6, 2026 | 75.34 | 78.83 | 74.00 | 78.83 | 78.83 | 3.70% | 2,686 |
| Feb 5, 2026 | 75.03 | 77.27 | 74.51 | 76.02 | 76.02 | -1.02% | 1,839 |
| Feb 4, 2026 | 76.60 | 77.80 | 75.50 | 76.81 | 76.81 | 1.12% | 1,955 |
| Feb 3, 2026 | 75.24 | 76.88 | 74.91 | 75.96 | 75.96 | 1.20% | 2,209 |
| Feb 2, 2026 | 74.57 | 75.73 | 73.50 | 75.06 | 75.06 | 0.46% | 11,879 |
| Jan 30, 2026 | 74.18 | 74.72 | 72.73 | 74.72 | 74.72 | 0.72% | 14,106 |
| Jan 29, 2026 | 73.97 | 74.88 | 73.71 | 74.18 | 74.18 | 0.90% | 2,987 |
| Jan 28, 2026 | 72.63 | 74.36 | 71.26 | 73.52 | 73.52 | 1.89% | 9,536 |
| Jan 27, 2026 | 75.90 | 77.95 | 70.70 | 72.16 | 72.16 | -13.17% | 22,714 |
| Jan 26, 2026 | 82.67 | 83.99 | 81.52 | 83.10 | 83.10 | 0.20% | 1,649 |
| Jan 23, 2026 | 82.50 | 83.00 | 82.00 | 82.94 | 82.94 | 0.84% | 1,972 |
| Jan 22, 2026 | 80.88 | 82.25 | 80.50 | 82.25 | 82.25 | 0.69% | 1,202 |
| Jan 21, 2026 | 80.47 | 82.05 | 79.39 | 81.68 | 81.02 | 2.05% | 3,620 |
| Jan 20, 2026 | 78.55 | 80.49 | 77.68 | 80.05 | 79.39 | 1.00% | 2,046 |
| Jan 16, 2026 | 80.65 | 81.97 | 78.90 | 79.25 | 78.60 | -1.45% | 1,797 |
| Jan 15, 2026 | 79.50 | 80.45 | 78.15 | 80.42 | 79.76 | 1.04% | 3,014 |
| Jan 14, 2026 | 80.96 | 81.22 | 79.47 | 79.59 | 78.94 | -1.41% | 699 |
| Jan 13, 2026 | 80.21 | 81.22 | 79.50 | 80.73 | 80.07 | 1.80% | 777 |
| Jan 12, 2026 | 80.40 | 81.18 | 78.95 | 79.30 | 78.65 | -1.08% | 1,364 |
| Jan 9, 2026 | 80.71 | 82.00 | 79.50 | 80.17 | 79.51 | -0.91% | 3,119 |
| Jan 8, 2026 | 79.72 | 81.00 | 79.48 | 80.90 | 80.24 | 0.63% | 1,176 |
| Jan 7, 2026 | 80.80 | 82.28 | 80.39 | 80.39 | 79.73 | 0.34% | 6,103 |
| Jan 6, 2026 | 80.09 | 81.56 | 79.69 | 80.12 | 79.46 | -0.34% | 2,077 |
| Jan 5, 2026 | 79.36 | 80.79 | 78.39 | 80.39 | 79.73 | 0.39% | 9,046 |
| Jan 2, 2026 | 79.36 | 80.13 | 78.57 | 80.08 | 79.42 | 0.36% | 2,042 |
| Dec 31, 2025 | 80.00 | 80.51 | 79.38 | 79.79 | 79.14 | -0.09% | 556 |
| Dec 30, 2025 | 79.90 | 85.00 | 78.51 | 79.86 | 79.21 | 0.05% | 722 |
| Dec 29, 2025 | 78.73 | 80.19 | 78.73 | 79.82 | 79.17 | 0.89% | 3,730 |
| Dec 24, 2025 | 77.83 | 79.22 | 77.00 | 79.12 | 78.47 | 1.05% | 146 |
| Dec 23, 2025 | 78.43 | 78.95 | 77.32 | 78.30 | 77.66 | 0.17% | 436 |
| Dec 22, 2025 | 77.51 | 78.68 | 76.95 | 78.17 | 77.53 | -0.41% | 15,090 |
| Dec 19, 2025 | 77.60 | 78.82 | 76.90 | 78.49 | 77.85 | 0.80% | 2,065 |
| Dec 18, 2025 | 78.00 | 78.70 | 76.98 | 77.87 | 77.23 | 0.54% | 2,181 |
| Dec 17, 2025 | 78.44 | 78.63 | 77.16 | 77.45 | 76.82 | -0.66% | 9,872 |
| Dec 16, 2025 | 79.71 | 79.99 | 77.80 | 77.96 | 77.32 | -2.10% | 2,264 |
| Dec 15, 2025 | 79.82 | 80.11 | 79.25 | 79.63 | 78.98 | 0.48% | 3,317 |
| Dec 12, 2025 | 80.85 | 81.47 | 79.23 | 79.25 | 78.60 | -1.73% | 4,236 |
| Dec 11, 2025 | 79.11 | 80.85 | 78.49 | 80.65 | 79.98 | 2.45% | 2,493 |
| Dec 10, 2025 | 78.49 | 79.61 | 78.00 | 78.72 | 78.08 | -0.06% | 3,739 |
| Dec 9, 2025 | 76.75 | 80.46 | 76.01 | 78.77 | 78.12 | 3.33% | 10,995 |
| Dec 8, 2025 | 75.99 | 76.91 | 75.12 | 76.23 | 75.61 | 1.38% | 1,617 |
| Dec 5, 2025 | 76.72 | 77.13 | 75.19 | 75.19 | 74.57 | -0.84% | 897 |
| Dec 4, 2025 | 75.49 | 75.83 | 74.19 | 75.83 | 75.21 | -0.73% | 3,999 |
| Dec 3, 2025 | 77.83 | 78.49 | 76.31 | 76.39 | 75.76 | -1.69% | 2,525 |
| Dec 2, 2025 | 79.16 | 79.50 | 77.22 | 77.70 | 77.06 | -2.17% | 1,571 |
| Dec 1, 2025 | 79.03 | 81.00 | 79.03 | 79.42 | 78.77 | -1.01% | 25,016 |
| Nov 28, 2025 | 79.42 | 80.63 | 79.35 | 80.23 | 79.58 | 0.44% | 593 |
| Nov 26, 2025 | 78.91 | 80.53 | 78.14 | 79.88 | 79.23 | 1.51% | 5,638 |
| Nov 25, 2025 | 77.79 | 78.86 | 77.26 | 78.69 | 78.05 | 0.85% | 1,319 |
| Nov 24, 2025 | 78.49 | 79.12 | 77.18 | 78.03 | 77.39 | -0.15% | 1,507 |
| Nov 21, 2025 | 76.11 | 78.15 | 75.59 | 78.15 | 77.51 | 2.82% | 5,736 |
| Nov 20, 2025 | 76.50 | 77.39 | 75.73 | 76.01 | 75.38 | -0.93% | 3,240 |
| Nov 19, 2025 | 77.94 | 78.79 | 76.32 | 76.72 | 76.09 | -1.73% | 2,499 |
| Nov 18, 2025 | 77.99 | 78.54 | 77.36 | 78.07 | 77.43 | -0.80% | 3,030 |
| Nov 17, 2025 | 77.80 | 79.88 | 77.56 | 78.70 | 78.06 | 0.13% | 3,404 |
| Nov 14, 2025 | 79.10 | 79.76 | 78.38 | 78.60 | 77.96 | -0.88% | 1,088 |
| Nov 13, 2025 | 79.58 | 79.95 | 78.54 | 79.30 | 78.65 | -2.66% | 4,062 |
| Nov 12, 2025 | 79.97 | 81.69 | 79.71 | 81.47 | 80.80 | 2.55% | 2,553 |
| Nov 11, 2025 | 78.00 | 79.68 | 78.00 | 79.44 | 78.79 | 2.33% | 1,636 |
| Nov 10, 2025 | 79.00 | 79.33 | 76.68 | 77.63 | 76.99 | -1.34% | 3,393 |
| Nov 7, 2025 | 78.38 | 79.40 | 78.29 | 78.69 | 78.04 | -0.37% | 7,647 |
| Nov 6, 2025 | 78.44 | 79.80 | 78.44 | 78.98 | 78.33 | 0.14% | 1,176 |
| Nov 5, 2025 | 77.81 | 79.20 | 77.81 | 78.87 | 78.22 | 1.21% | 404 |
| Nov 4, 2025 | 78.21 | 79.25 | 77.65 | 77.93 | 77.29 | -0.35% | 2,099 |
| Nov 3, 2025 | 78.13 | 78.61 | 77.61 | 78.20 | 77.56 | 1.61% | 972 |
| Oct 31, 2025 | 76.46 | 78.04 | 76.21 | 76.96 | 76.33 | 0.26% | 1,834 |
| Oct 30, 2025 | 80.23 | 80.91 | 75.49 | 76.76 | 76.13 | -5.49% | 9,961 |
| Oct 29, 2025 | 82.60 | 85.80 | 77.88 | 81.22 | 80.56 | -1.06% | 14,138 |
| Oct 28, 2025 | 83.30 | 84.15 | 81.65 | 82.09 | 81.42 | -0.32% | 12,927 |
| Oct 27, 2025 | 81.93 | 82.42 | 80.92 | 82.35 | 81.68 | 0.43% | 2,038 |
| Oct 24, 2025 | 81.05 | 82.01 | 81.05 | 82.00 | 81.33 | 1.01% | 1,378 |
| Oct 23, 2025 | 81.22 | 81.67 | 80.53 | 81.18 | 80.52 | -1.03% | 2,323 |
| Oct 22, 2025 | 82.91 | 82.93 | 81.81 | 82.03 | 80.69 | -1.36% | 3,257 |
| Oct 21, 2025 | 81.44 | 83.50 | 81.44 | 83.15 | 81.80 | 0.80% | 7,475 |
| Oct 20, 2025 | 83.00 | 83.00 | 81.58 | 82.50 | 81.16 | 0.08% | 2,783 |
| Oct 17, 2025 | 81.15 | 82.57 | 81.01 | 82.43 | 81.09 | 1.42% | 7,498 |
| Oct 16, 2025 | 80.31 | 81.82 | 80.24 | 81.27 | 79.95 | 0.98% | 2,316 |
| Oct 15, 2025 | 79.89 | 81.90 | 79.49 | 80.48 | 79.18 | 0.78% | 4,757 |
| Oct 14, 2025 | 77.80 | 79.86 | 77.72 | 79.86 | 78.56 | 1.23% | 8,453 |