CVS Health Corporation (LON:0HRS)
London
· Delayed Price · Currency is GBP · Price in USD 81.22
+3.10 (3.97%)
Apr 28, 2026, 5:10 PM GMT
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | - | -0.78% | 178 |
| Apr 27, 2026 | 77.93 | 78.70 | 75.97 | 78.12 | 78.12 | 0.67% | 2,001 |
| Apr 24, 2026 | 78.87 | 79.40 | 76.95 | 77.60 | 77.60 | -1.27% | 1,696 |
| Apr 23, 2026 | 75.80 | 78.66 | 75.25 | 78.60 | 78.60 | 2.18% | 6,969 |
| Apr 22, 2026 | 78.00 | 78.74 | 76.82 | 76.92 | 76.26 | -0.47% | 1,038 |
| Apr 21, 2026 | 76.40 | 79.99 | 76.37 | 77.29 | 76.62 | 1.23% | 3,134 |
| Apr 20, 2026 | 77.70 | 78.74 | 76.00 | 76.35 | 75.69 | -1.36% | 1,793 |
| Apr 17, 2026 | 76.65 | 78.30 | 75.39 | 77.40 | 76.73 | 1.82% | 4,010 |
| Apr 16, 2026 | 75.30 | 76.02 | 73.21 | 76.02 | 75.37 | 1.29% | 2,484 |
| Apr 15, 2026 | 77.57 | 79.41 | 74.90 | 75.05 | 74.40 | -4.36% | 4,521 |
| Apr 14, 2026 | 78.39 | 79.95 | 76.19 | 78.47 | 77.79 | 0.71% | 2,898 |
| Apr 13, 2026 | 79.20 | 79.79 | 76.80 | 77.92 | 77.25 | -0.87% | 2,330 |
| Apr 10, 2026 | 78.84 | 80.82 | 77.89 | 78.60 | 77.92 | -0.57% | 1,701 |
| Apr 9, 2026 | 78.86 | 79.49 | 77.80 | 79.05 | 78.37 | 0.34% | 3,446 |
| Apr 8, 2026 | 78.53 | 80.00 | 76.19 | 78.79 | 78.11 | 0.72% | 2,429 |
| Apr 7, 2026 | 78.16 | 79.37 | 75.33 | 78.22 | 77.55 | 6.22% | 12,603 |
| Apr 2, 2026 | 72.42 | 73.64 | 70.47 | 73.64 | 73.01 | 1.57% | 1,806 |
| Apr 1, 2026 | 71.80 | 73.84 | 71.53 | 72.50 | 71.88 | 0.92% | 498 |
| Mar 31, 2026 | 70.00 | 71.99 | 69.52 | 71.84 | 71.22 | 2.83% | 4,399 |
| Mar 30, 2026 | 71.00 | 71.50 | 69.68 | 69.87 | 69.26 | -0.25% | 1,878 |
| Mar 27, 2026 | 72.36 | 72.46 | 69.18 | 70.04 | 69.44 | -1.41% | 1,735 |
| Mar 26, 2026 | 72.50 | 74.20 | 70.68 | 71.04 | 70.43 | -1.38% | 685 |
| Mar 25, 2026 | 73.12 | 74.82 | 71.62 | 72.04 | 71.42 | -1.50% | 3,319 |
| Mar 24, 2026 | 71.31 | 73.28 | 70.30 | 73.14 | 72.51 | 2.78% | 1,106 |
| Mar 23, 2026 | 71.67 | 73.88 | 69.80 | 71.16 | 70.55 | -0.04% | 1,467 |
| Mar 20, 2026 | 72.10 | 73.50 | 70.00 | 71.19 | 70.58 | -2.00% | 11,392 |
| Mar 19, 2026 | 73.12 | 74.98 | 72.44 | 72.64 | 72.02 | -1.13% | 1,223 |
| Mar 18, 2026 | 75.09 | 76.50 | 73.13 | 73.47 | 72.84 | -1.91% | 1,046 |
| Mar 17, 2026 | 75.86 | 77.82 | 74.35 | 74.90 | 74.26 | -1.85% | 827 |
| Mar 16, 2026 | 77.49 | 78.15 | 75.00 | 76.31 | 75.65 | -0.53% | 197 |
| Mar 13, 2026 | 77.49 | 77.49 | 75.00 | 76.72 | 76.06 | 0.56% | 3,284 |
| Mar 12, 2026 | 75.10 | 77.47 | 75.10 | 76.29 | 75.63 | 0.33% | 6,468 |
| Mar 11, 2026 | 76.80 | 76.80 | 73.09 | 76.04 | 75.39 | -1.27% | 270 |
| Mar 10, 2026 | 78.26 | 79.06 | 76.95 | 77.02 | 76.36 | -0.86% | 4,715 |
| Mar 9, 2026 | 76.79 | 78.50 | 75.86 | 77.69 | 77.02 | -0.63% | 1,451 |
| Mar 6, 2026 | 78.30 | 79.05 | 76.88 | 78.18 | 77.51 | -1.41% | 9,288 |
| Mar 5, 2026 | 80.50 | 80.99 | 78.77 | 79.30 | 78.62 | -1.37% | 445 |
| Mar 4, 2026 | 80.77 | 80.80 | 79.75 | 80.40 | 79.71 | -0.20% | 949 |
| Mar 3, 2026 | 81.51 | 81.66 | 79.20 | 80.56 | 79.87 | 0.36% | 8,386 |
| Mar 2, 2026 | 79.20 | 81.10 | 77.92 | 80.27 | 79.58 | 0.90% | 7,291 |
| Feb 27, 2026 | 77.53 | 79.60 | 76.45 | 79.55 | 78.87 | 1.67% | 1,084 |
| Feb 26, 2026 | 76.21 | 78.60 | 75.55 | 78.25 | 77.58 | 2.70% | 1,929 |
| Feb 25, 2026 | 74.96 | 76.59 | 74.01 | 76.19 | 75.53 | 2.46% | 15,642 |
| Feb 24, 2026 | 77.05 | 78.25 | 72.97 | 74.36 | 73.72 | -4.07% | 4,442 |
| Feb 23, 2026 | 76.67 | 77.76 | 75.93 | 77.52 | 76.85 | 1.45% | 845 |
| Feb 20, 2026 | 77.30 | 77.51 | 75.85 | 76.41 | 75.75 | -0.99% | 4,458 |
| Feb 19, 2026 | 77.80 | 78.35 | 76.46 | 77.17 | 76.51 | -0.10% | 1,067 |
| Feb 18, 2026 | 77.50 | 79.75 | 77.14 | 77.25 | 76.58 | -1.28% | 2,207 |
| Feb 17, 2026 | 78.00 | 79.75 | 77.86 | 78.25 | 77.58 | -0.18% | 2,628 |
| Feb 16, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 77.72 | - | 152 |
| Feb 13, 2026 | 78.00 | 79.12 | 77.53 | 78.40 | 77.72 | 0.40% | 23,415 |
| Feb 12, 2026 | 76.68 | 79.01 | 76.22 | 78.08 | 77.41 | 2.24% | 4,408 |
| Feb 11, 2026 | 75.71 | 76.39 | 74.53 | 76.37 | 75.71 | 1.71% | 2,255 |
| Feb 10, 2026 | 76.30 | 78.29 | 72.81 | 75.08 | 74.44 | -1.85% | 6,165 |
| Feb 9, 2026 | 78.40 | 79.00 | 76.42 | 76.50 | 75.84 | -2.96% | 1,540 |
| Feb 6, 2026 | 75.34 | 78.83 | 74.00 | 78.83 | 78.15 | 3.70% | 2,686 |
| Feb 5, 2026 | 75.03 | 77.27 | 74.51 | 76.02 | 75.37 | -1.02% | 1,839 |
| Feb 4, 2026 | 76.60 | 77.80 | 75.50 | 76.81 | 76.15 | 1.12% | 1,955 |
| Feb 3, 2026 | 75.24 | 76.88 | 74.91 | 75.96 | 75.31 | 1.20% | 2,209 |
| Feb 2, 2026 | 74.57 | 75.73 | 73.50 | 75.06 | 74.41 | 0.46% | 11,879 |
| Jan 30, 2026 | 74.18 | 74.72 | 72.73 | 74.72 | 74.07 | 0.72% | 14,106 |
| Jan 29, 2026 | 73.97 | 74.88 | 73.71 | 74.18 | 73.54 | 0.90% | 2,987 |
| Jan 28, 2026 | 72.63 | 74.36 | 71.26 | 73.52 | 72.89 | 1.89% | 9,536 |
| Jan 27, 2026 | 75.90 | 77.95 | 70.70 | 72.16 | 71.53 | -13.17% | 22,714 |
| Jan 26, 2026 | 82.67 | 83.99 | 81.52 | 83.10 | 82.38 | 0.20% | 1,649 |
| Jan 23, 2026 | 82.50 | 83.00 | 82.00 | 82.94 | 82.22 | 0.84% | 1,972 |
| Jan 22, 2026 | 80.88 | 82.25 | 80.50 | 82.25 | 81.54 | 0.69% | 1,202 |
| Jan 21, 2026 | 80.47 | 82.05 | 79.39 | 81.68 | 80.32 | 2.05% | 3,620 |
| Jan 20, 2026 | 78.55 | 80.49 | 77.68 | 80.05 | 78.71 | 1.00% | 2,046 |
| Jan 16, 2026 | 80.65 | 81.97 | 78.90 | 79.25 | 77.93 | -1.45% | 1,797 |
| Jan 15, 2026 | 79.50 | 80.45 | 78.15 | 80.42 | 79.07 | 1.04% | 3,014 |
| Jan 14, 2026 | 80.96 | 81.22 | 79.47 | 79.59 | 78.26 | -1.41% | 699 |
| Jan 13, 2026 | 80.21 | 81.22 | 79.50 | 80.73 | 79.38 | 1.80% | 777 |
| Jan 12, 2026 | 80.40 | 81.18 | 78.95 | 79.30 | 77.98 | -1.08% | 1,364 |
| Jan 9, 2026 | 80.71 | 82.00 | 79.50 | 80.17 | 78.83 | -0.91% | 3,119 |
| Jan 8, 2026 | 79.72 | 81.00 | 79.48 | 80.90 | 79.55 | 0.63% | 1,176 |
| Jan 7, 2026 | 80.80 | 82.28 | 80.39 | 80.39 | 79.05 | 0.34% | 6,103 |
| Jan 6, 2026 | 80.09 | 81.56 | 79.69 | 80.12 | 78.78 | -0.34% | 2,077 |
| Jan 5, 2026 | 79.36 | 80.79 | 78.39 | 80.39 | 79.05 | 0.39% | 9,046 |
| Jan 2, 2026 | 79.36 | 80.13 | 78.57 | 80.08 | 78.74 | 0.36% | 2,042 |
| Dec 31, 2025 | 80.00 | 80.51 | 79.38 | 79.79 | 78.46 | -0.09% | 556 |
| Dec 30, 2025 | 79.90 | 85.00 | 78.51 | 79.86 | 78.53 | 0.05% | 722 |
| Dec 29, 2025 | 78.73 | 80.19 | 78.73 | 79.82 | 78.49 | 0.89% | 3,730 |
| Dec 24, 2025 | 77.83 | 79.22 | 77.00 | 79.12 | 77.80 | 1.05% | 146 |
| Dec 23, 2025 | 78.43 | 78.95 | 77.32 | 78.30 | 76.99 | 0.17% | 436 |
| Dec 22, 2025 | 77.51 | 78.68 | 76.95 | 78.17 | 76.87 | -0.41% | 15,090 |
| Dec 19, 2025 | 77.60 | 78.82 | 76.90 | 78.49 | 77.18 | 0.80% | 2,065 |
| Dec 18, 2025 | 78.00 | 78.70 | 76.98 | 77.87 | 76.57 | 0.54% | 2,181 |
| Dec 17, 2025 | 78.44 | 78.63 | 77.16 | 77.45 | 76.16 | -0.66% | 9,872 |
| Dec 16, 2025 | 79.71 | 79.99 | 77.80 | 77.96 | 76.66 | -2.10% | 2,264 |
| Dec 15, 2025 | 79.82 | 80.11 | 79.25 | 79.63 | 78.30 | 0.48% | 3,317 |
| Dec 12, 2025 | 80.85 | 81.47 | 79.23 | 79.25 | 77.93 | -1.73% | 4,236 |
| Dec 11, 2025 | 79.11 | 80.85 | 78.49 | 80.65 | 79.30 | 2.45% | 2,493 |
| Dec 10, 2025 | 78.49 | 79.61 | 78.00 | 78.72 | 77.41 | -0.06% | 3,739 |
| Dec 9, 2025 | 76.75 | 80.46 | 76.01 | 78.77 | 77.45 | 3.33% | 10,995 |
| Dec 8, 2025 | 75.99 | 76.91 | 75.12 | 76.23 | 74.96 | 1.38% | 1,617 |
| Dec 5, 2025 | 76.72 | 77.13 | 75.19 | 75.19 | 73.94 | -0.84% | 897 |
| Dec 4, 2025 | 75.49 | 75.83 | 74.19 | 75.83 | 74.56 | -0.73% | 3,999 |
| Dec 3, 2025 | 77.83 | 78.49 | 76.31 | 76.39 | 75.12 | -1.69% | 2,525 |
| Dec 2, 2025 | 79.16 | 79.50 | 77.22 | 77.70 | 76.40 | -2.17% | 1,571 |