CVS Health Corporation (LON:0HRS)
London
· Delayed Price · Currency is GBP · Price in USD 75.19
-0.64 (-0.84%)
At close: Dec 5, 2025
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.72 | 77.13 | 75.19 | 75.19 | 75.19 | -0.84% | 897 |
| Dec 4, 2025 | 75.49 | 75.83 | 74.19 | 75.83 | 75.83 | -0.73% | 3,999 |
| Dec 3, 2025 | 77.83 | 78.49 | 76.31 | 76.39 | 76.39 | -1.69% | 2,525 |
| Dec 2, 2025 | 79.16 | 79.50 | 77.22 | 77.70 | 77.70 | -2.17% | 1,571 |
| Dec 1, 2025 | 79.03 | 81.00 | 79.03 | 79.42 | 79.42 | -1.01% | 25,016 |
| Nov 28, 2025 | 79.42 | 80.63 | 79.35 | 80.23 | 80.23 | 0.44% | 593 |
| Nov 26, 2025 | 78.91 | 80.53 | 78.14 | 79.88 | 79.88 | 1.51% | 5,638 |
| Nov 25, 2025 | 77.79 | 78.86 | 77.26 | 78.69 | 78.69 | 0.85% | 1,319 |
| Nov 24, 2025 | 78.49 | 79.12 | 77.18 | 78.03 | 78.03 | -0.15% | 1,507 |
| Nov 21, 2025 | 76.11 | 78.15 | 75.59 | 78.15 | 78.15 | 2.82% | 5,736 |
| Nov 20, 2025 | 76.50 | 77.39 | 75.73 | 76.01 | 76.01 | -0.93% | 3,240 |
| Nov 19, 2025 | 77.94 | 78.79 | 76.32 | 76.72 | 76.72 | -1.73% | 2,499 |
| Nov 18, 2025 | 77.99 | 78.54 | 77.36 | 78.07 | 78.07 | -0.80% | 3,030 |
| Nov 17, 2025 | 77.80 | 79.88 | 77.56 | 78.70 | 78.70 | 0.13% | 3,404 |
| Nov 14, 2025 | 79.10 | 79.76 | 78.38 | 78.60 | 78.60 | -0.88% | 1,088 |
| Nov 13, 2025 | 79.58 | 79.95 | 78.54 | 79.30 | 79.30 | -2.66% | 4,062 |
| Nov 12, 2025 | 79.97 | 81.69 | 79.71 | 81.47 | 81.47 | 2.55% | 2,553 |
| Nov 11, 2025 | 78.00 | 79.68 | 78.00 | 79.44 | 79.44 | 2.33% | 1,636 |
| Nov 10, 2025 | 79.00 | 79.33 | 76.68 | 77.63 | 77.63 | -1.34% | 3,393 |
| Nov 7, 2025 | 78.38 | 79.40 | 78.29 | 78.69 | 78.69 | -0.37% | 7,647 |
| Nov 6, 2025 | 78.44 | 79.80 | 78.44 | 78.98 | 78.98 | 0.14% | 1,176 |
| Nov 5, 2025 | 77.81 | 79.20 | 77.81 | 78.87 | 78.87 | 1.21% | 404 |
| Nov 4, 2025 | 78.21 | 79.25 | 77.65 | 77.93 | 77.93 | -0.35% | 2,099 |
| Nov 3, 2025 | 78.13 | 78.61 | 77.61 | 78.20 | 78.20 | 1.61% | 972 |
| Oct 31, 2025 | 76.46 | 78.04 | 76.21 | 76.96 | 76.96 | 0.26% | 1,834 |
| Oct 30, 2025 | 80.23 | 80.91 | 75.49 | 76.76 | 76.76 | -5.49% | 9,961 |
| Oct 29, 2025 | 82.60 | 85.80 | 77.88 | 81.22 | 81.22 | -1.06% | 14,138 |
| Oct 28, 2025 | 83.30 | 84.15 | 81.65 | 82.09 | 82.09 | -0.32% | 12,927 |
| Oct 27, 2025 | 81.93 | 82.42 | 80.92 | 82.35 | 82.35 | 0.43% | 2,038 |
| Oct 24, 2025 | 81.05 | 82.01 | 81.05 | 82.00 | 82.00 | 1.01% | 1,378 |
| Oct 23, 2025 | 81.22 | 81.67 | 80.53 | 81.18 | 81.18 | -1.03% | 2,323 |
| Oct 22, 2025 | 82.91 | 82.93 | 81.81 | 82.03 | 81.36 | -1.36% | 3,257 |
| Oct 21, 2025 | 81.44 | 83.50 | 81.44 | 83.15 | 82.48 | 0.80% | 7,475 |
| Oct 20, 2025 | 83.00 | 83.00 | 81.58 | 82.50 | 81.83 | 0.08% | 2,783 |
| Oct 17, 2025 | 81.15 | 82.57 | 81.01 | 82.43 | 81.76 | 1.42% | 7,498 |
| Oct 16, 2025 | 80.31 | 81.82 | 80.24 | 81.27 | 80.61 | 0.98% | 2,316 |
| Oct 15, 2025 | 79.89 | 81.90 | 79.49 | 80.48 | 79.83 | 0.78% | 4,757 |
| Oct 14, 2025 | 77.80 | 79.86 | 77.72 | 79.86 | 79.21 | 1.23% | 8,453 |
| Oct 13, 2025 | 76.40 | 79.67 | 76.40 | 78.88 | 78.24 | 0.65% | 7,006 |
| Oct 10, 2025 | 78.00 | 78.79 | 77.39 | 78.37 | 77.73 | 1.74% | 4,848 |
| Oct 9, 2025 | 76.78 | 77.34 | 76.62 | 77.03 | 76.40 | 0.38% | 2,093 |
| Oct 8, 2025 | 77.21 | 77.80 | 75.71 | 76.73 | 76.11 | -0.14% | 1,256 |
| Oct 7, 2025 | 77.59 | 77.80 | 76.70 | 76.84 | 76.22 | -0.17% | 2,713 |
| Oct 6, 2025 | 78.00 | 78.12 | 76.78 | 76.97 | 76.35 | -0.84% | 5,503 |
| Oct 3, 2025 | 77.11 | 79.13 | 77.07 | 77.62 | 76.99 | 0.30% | 6,372 |
| Oct 2, 2025 | 76.69 | 77.46 | 76.27 | 77.39 | 76.76 | 0.61% | 2,665 |
| Oct 1, 2025 | 75.00 | 77.50 | 75.00 | 76.92 | 76.29 | 2.50% | 5,674 |
| Sep 30, 2025 | 75.30 | 75.74 | 73.86 | 75.04 | 74.43 | -0.72% | 1,652 |
| Sep 29, 2025 | 75.49 | 75.84 | 74.13 | 75.59 | 74.97 | 0.54% | 7,641 |
| Sep 26, 2025 | 75.07 | 75.38 | 74.53 | 75.18 | 74.57 | 0.31% | 848 |
| Sep 25, 2025 | 76.00 | 76.83 | 74.11 | 74.95 | 74.34 | -2.46% | 5,646 |
| Sep 24, 2025 | 76.72 | 77.38 | 76.41 | 76.84 | 76.22 | 0.26% | 4,715 |
| Sep 23, 2025 | 75.13 | 76.76 | 74.58 | 76.64 | 76.02 | 2.16% | 4,292 |
| Sep 22, 2025 | 74.37 | 75.05 | 73.63 | 75.02 | 74.41 | -0.25% | 21,899 |
| Sep 19, 2025 | 74.52 | 76.22 | 74.52 | 75.21 | 74.60 | 2.09% | 6,107 |
| Sep 18, 2025 | 74.37 | 74.37 | 73.27 | 73.67 | 73.07 | -0.93% | 1,505 |
| Sep 17, 2025 | 73.66 | 74.84 | 73.51 | 74.36 | 73.76 | 1.21% | 9,089 |
| Sep 16, 2025 | 73.45 | 73.65 | 72.44 | 73.47 | 72.87 | 0.85% | 1,931 |
| Sep 15, 2025 | 74.95 | 75.00 | 72.55 | 72.85 | 72.26 | -3.00% | 8,451 |
| Sep 12, 2025 | 74.42 | 75.54 | 74.42 | 75.10 | 74.49 | 0.67% | 4,472 |
| Sep 11, 2025 | 74.03 | 74.87 | 73.35 | 74.60 | 74.00 | 1.45% | 7,803 |
| Sep 10, 2025 | 71.75 | 73.88 | 71.75 | 73.54 | 72.94 | 1.33% | 1,439 |
| Sep 9, 2025 | 71.50 | 73.01 | 70.82 | 72.57 | 71.98 | 2.17% | 5,420 |
| Sep 8, 2025 | 73.51 | 73.93 | 69.64 | 71.03 | 70.45 | -3.63% | 10,040 |
| Sep 5, 2025 | 73.70 | 74.39 | 72.93 | 73.71 | 73.11 | 0.21% | 4,325 |
| Sep 4, 2025 | 73.14 | 73.90 | 72.86 | 73.55 | 72.95 | 0.56% | 2,454 |
| Sep 3, 2025 | 74.09 | 74.31 | 73.10 | 73.14 | 72.55 | -0.85% | 1,892 |
| Sep 2, 2025 | 73.18 | 74.48 | 72.58 | 73.77 | 73.17 | 1.45% | 7,079 |
| Aug 29, 2025 | 72.25 | 73.21 | 72.21 | 72.71 | 72.12 | 0.82% | 6,179 |
| Aug 28, 2025 | 72.07 | 72.12 | 71.19 | 72.12 | 71.54 | 0.33% | 2,653 |
| Aug 27, 2025 | 71.81 | 72.08 | 71.56 | 71.88 | 71.30 | 0.49% | 10,048 |
| Aug 26, 2025 | 71.21 | 71.77 | 71.21 | 71.53 | 70.95 | 0.75% | 1,846 |
| Aug 25, 2025 | 71.40 | 71.50 | 70.43 | 71.00 | 70.42 | -0.39% | 4,246 |
| Aug 22, 2025 | 71.76 | 72.30 | 71.22 | 71.28 | 70.70 | -1.01% | 5,181 |
| Aug 21, 2025 | 71.01 | 72.01 | 70.50 | 72.00 | 71.42 | 1.08% | 5,479 |
| Aug 20, 2025 | 70.89 | 71.34 | 70.71 | 71.23 | 70.65 | 0.66% | 5,414 |
| Aug 19, 2025 | 70.19 | 71.04 | 69.80 | 70.76 | 70.19 | 0.32% | 7,888 |
| Aug 18, 2025 | 68.55 | 71.02 | 68.55 | 70.53 | 69.96 | 2.19% | 14,013 |
| Aug 15, 2025 | 68.28 | 69.13 | 67.41 | 69.02 | 68.46 | 3.41% | 11,357 |
| Aug 14, 2025 | 66.00 | 67.07 | 66.00 | 66.75 | 66.21 | 1.24% | 7,124 |
| Aug 13, 2025 | 65.65 | 66.30 | 65.28 | 65.93 | 65.40 | 0.99% | 7,531 |
| Aug 12, 2025 | 64.76 | 65.62 | 64.40 | 65.29 | 64.76 | 0.63% | 2,692 |
| Aug 11, 2025 | 65.75 | 66.26 | 64.88 | 64.88 | 64.35 | -0.56% | 3,529 |
| Aug 8, 2025 | 63.57 | 65.26 | 63.54 | 65.25 | 64.72 | 3.49% | 10,979 |
| Aug 7, 2025 | 63.60 | 63.60 | 62.62 | 63.05 | 62.53 | -0.77% | 5,963 |
| Aug 6, 2025 | 63.62 | 63.84 | 62.49 | 63.54 | 63.02 | -0.05% | 6,423 |
| Aug 5, 2025 | 61.45 | 64.01 | 61.45 | 63.57 | 63.05 | 2.51% | 7,638 |
| Aug 4, 2025 | 62.76 | 62.87 | 61.62 | 62.01 | 61.51 | 0.44% | 6,355 |
| Aug 1, 2025 | 62.36 | 62.64 | 61.30 | 61.74 | 61.24 | 0.16% | 9,538 |
| Jul 31, 2025 | 63.46 | 68.00 | 61.37 | 61.64 | 61.14 | -1.38% | 34,861 |
| Jul 30, 2025 | 61.25 | 62.70 | 61.10 | 62.50 | 61.99 | 3.84% | 7,451 |
| Jul 29, 2025 | 60.00 | 60.93 | 58.85 | 60.19 | 59.70 | 1.16% | 7,143 |
| Jul 28, 2025 | 61.31 | 61.31 | 59.50 | 59.50 | 59.02 | -1.63% | 10,188 |
| Jul 25, 2025 | 59.02 | 61.15 | 58.54 | 60.49 | 60.00 | 1.01% | 24,314 |
| Jul 24, 2025 | 61.90 | 61.90 | 59.88 | 59.88 | 59.40 | -3.19% | 4,884 |
| Jul 23, 2025 | 61.00 | 61.90 | 61.00 | 61.86 | 61.36 | 1.28% | 3,532 |
| Jul 22, 2025 | 61.06 | 62.15 | 61.06 | 61.08 | 60.58 | -1.20% | 2,950 |
| Jul 21, 2025 | 62.25 | 62.44 | 61.74 | 61.82 | 60.66 | -0.50% | 5,008 |
| Jul 18, 2025 | 63.40 | 63.43 | 61.55 | 62.13 | 60.96 | -1.98% | 3,595 |
| Jul 17, 2025 | 64.08 | 64.08 | 62.50 | 63.38 | 62.19 | -1.01% | 1,977 |