CVS Health Corporation (BMV:CVS)
Mexico · Delayed Price · Currency is MXN 1,363.00
0.00 (0.00%)
At close: Sep 1, 2025
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,360.00 | 1,388.00 | 1,360.00 | 1,383.00 | - | 1.47% | 2,090 |
| Sep 1, 2025 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | - | - | - |
| Aug 29, 2025 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | - | 1.34% | 259 |
| Aug 28, 2025 | 1,345.62 | 1,345.62 | 1,345.00 | 1,345.00 | - | -0.30% | 103 |
| Aug 27, 2025 | 1,348.50 | 1,349.00 | 1,348.50 | 1,349.00 | - | 1.50% | 74 |
| Aug 26, 2025 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | - | - | 23 |
| Aug 25, 2025 | 1,336.80 | 1,336.80 | 1,324.99 | 1,329.00 | - | -1.22% | 4,614 |
| Aug 22, 2025 | 1,345.38 | 1,345.38 | 1,345.38 | 1,345.38 | - | - | - |
| Aug 21, 2025 | 1,339.39 | 1,345.38 | 1,339.39 | 1,345.38 | - | 1.08% | 1,241 |
| Aug 20, 2025 | 1,335.00 | 1,335.00 | 1,330.97 | 1,330.97 | - | 0.07% | 1,495 |
| Aug 19, 2025 | 1,325.00 | 1,330.00 | 1,325.00 | 1,330.00 | - | 0.91% | 119 |
| Aug 18, 2025 | 1,330.00 | 1,330.00 | 1,318.00 | 1,318.00 | - | 2.97% | 124 |
| Aug 15, 2025 | 1,281.22 | 1,281.22 | 1,280.00 | 1,280.00 | - | 2.24% | 237 |
| Aug 14, 2025 | 1,245.00 | 1,257.50 | 1,245.00 | 1,252.00 | - | 3.22% | 804 |
| Aug 13, 2025 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | - | -0.04% | 6 |
| Aug 12, 2025 | 1,213.50 | 1,213.50 | 1,213.50 | 1,213.50 | - | - | - |
| Aug 11, 2025 | 1,214.00 | 1,216.01 | 1,212.00 | 1,213.50 | - | -0.21% | 182 |
| Aug 8, 2025 | 1,217.00 | 1,217.00 | 1,216.00 | 1,216.00 | - | 5.70% | 211 |
| Aug 7, 2025 | 1,170.45 | 1,170.45 | 1,150.45 | 1,150.45 | - | -4.13% | 266 |
| Aug 6, 2025 | 1,199.99 | 1,199.99 | 1,199.99 | 1,199.99 | - | - | - |
| Aug 5, 2025 | 1,200.00 | 1,200.00 | 1,199.99 | 1,199.99 | - | -0.06% | 17,263 |
| Aug 4, 2025 | 1,200.66 | 1,200.66 | 1,200.66 | 1,200.66 | - | - | - |
| Aug 1, 2025 | 1,170.00 | 1,200.66 | 1,170.00 | 1,200.66 | - | 3.51% | 239 |
| Jul 31, 2025 | 1,236.00 | 1,257.02 | 1,153.00 | 1,160.00 | - | -1.43% | 1,099 |
| Jul 30, 2025 | 1,179.00 | 1,180.03 | 1,176.00 | 1,176.83 | - | 4.61% | 2,583 |
| Jul 29, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 0.45% | 5 |
| Jul 28, 2025 | 1,132.56 | 1,132.56 | 1,120.00 | 1,120.00 | - | -0.53% | 563 |
| Jul 25, 2025 | 1,120.00 | 1,140.00 | 1,120.00 | 1,126.00 | - | 3.11% | 642 |
| Jul 24, 2025 | 1,135.00 | 1,135.00 | 1,090.00 | 1,092.00 | - | -5.13% | 331 |
| Jul 23, 2025 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | - | 1.25% | 34 |
| Jul 22, 2025 | 1,150.80 | 1,154.99 | 1,130.00 | 1,136.75 | - | -1.26% | 77 |
| Jul 21, 2025 | 1,165.00 | 1,170.00 | 1,150.00 | 1,151.26 | - | -0.75% | 2,093 |
| Jul 18, 2025 | 1,164.00 | 1,164.00 | 1,160.00 | 1,160.00 | - | -2.93% | 122 |
| Jul 17, 2025 | 1,193.00 | 1,194.99 | 1,190.00 | 1,194.99 | - | -0.33% | 116 |
| Jul 16, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | - | 311 |
| Jul 15, 2025 | 1,202.71 | 1,202.71 | 1,190.00 | 1,199.00 | - | -0.08% | 364 |
| Jul 14, 2025 | 1,200.01 | 1,200.01 | 1,200.01 | 1,200.01 | - | - | - |
| Jul 11, 2025 | 1,204.00 | 1,204.00 | 1,200.01 | 1,200.01 | - | -1.64% | 26 |
| Jul 10, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | -0.62% | 5 |
| Jul 9, 2025 | 1,227.64 | 1,227.64 | 1,227.64 | 1,227.64 | - | -2.02% | 13 |
| Jul 8, 2025 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | - | 1.46% | 11 |
| Jul 7, 2025 | 1,235.03 | 1,235.03 | 1,235.03 | 1,235.03 | - | -1.98% | 8 |
| Jul 4, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | - | 5 |
| Jul 3, 2025 | 1,240.00 | 1,260.00 | 1,240.00 | 1,260.00 | - | - | 113 |
| Jul 2, 2025 | 1,269.00 | 1,269.00 | 1,260.01 | 1,260.01 | - | -2.55% | 146 |
| Jul 1, 2025 | 1,290.42 | 1,293.00 | 1,290.42 | 1,293.00 | - | 0.47% | 54 |
| Jun 30, 2025 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | - | - | - |
| Jun 27, 2025 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | - | - | - |
| Jun 26, 2025 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | - | 0.55% | 10 |
| Jun 25, 2025 | 1,279.99 | 1,279.99 | 1,279.99 | 1,279.99 | - | - | - |