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 |