CVS Health Corporation (BMV:CVS)
Mexico · Delayed Price · Currency is MXN 1,410.00
-40.00 (-2.76%)
At close: Oct 6, 2025
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1,408.02 | 1,412.98 | 1,404.59 | 1,412.98 | 1,412.98 | -0.35% | 111 |
| Oct 7, 2025 | 1,410.00 | 1,418.00 | 1,410.00 | 1,418.00 | 1,418.00 | 0.57% | 320 |
| Oct 6, 2025 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.76% | 17 |
| Oct 3, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1.40% | 48 |
| Oct 2, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1.20% | 6,074 |
| Oct 1, 2025 | 1,385.00 | 1,413.00 | 1,385.00 | 1,413.00 | 1,413.00 | 2.39% | 19 |
| Sep 30, 2025 | 1,381.00 | 1,381.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.07% | 23 |
| Sep 26, 2025 | 1,372.00 | 1,381.00 | 1,372.00 | 1,381.00 | 1,381.00 | -1.71% | 2,194 |
| Sep 25, 2025 | 1,403.00 | 1,405.00 | 1,403.00 | 1,405.00 | 1,405.00 | 0.07% | 49 |
| Sep 24, 2025 | 1,405.00 | 1,405.00 | 1,404.00 | 1,404.00 | 1,404.00 | -0.21% | 36 |
| Sep 23, 2025 | 1,406.99 | 1,406.99 | 1,406.99 | 1,406.99 | 1,406.99 | 2.03% | 232 |
| Sep 22, 2025 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | -0.43% | 45 |
| Sep 19, 2025 | 1,362.52 | 1,398.40 | 1,362.52 | 1,385.00 | 1,385.00 | 2.97% | 407 |
| Sep 17, 2025 | 1,345.01 | 1,345.01 | 1,345.01 | 1,345.01 | 1,345.01 | - | 38 |
| Sep 15, 2025 | 1,339.00 | 1,345.01 | 1,339.00 | 1,345.01 | 1,345.01 | -2.89% | 189 |
| Sep 12, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1.47% | 209 |
| Sep 10, 2025 | 1,353.00 | 1,365.00 | 1,353.00 | 1,365.00 | 1,365.00 | 2.47% | 190 |
| Sep 9, 2025 | 1,337.00 | 1,337.00 | 1,328.00 | 1,332.10 | 1,332.10 | 1.07% | 202 |
| Sep 8, 2025 | 1,323.00 | 1,346.14 | 1,303.00 | 1,318.00 | 1,318.00 | -3.80% | 3,020 |
| Sep 5, 2025 | 1,364.58 | 1,375.00 | 1,364.58 | 1,370.01 | 1,370.01 | -0.36% | 54 |
| Sep 4, 2025 | 1,375.85 | 1,375.85 | 1,375.00 | 1,375.00 | 1,375.00 | 0.51% | 44 |
| Sep 3, 2025 | 1,386.60 | 1,386.60 | 1,368.00 | 1,368.00 | 1,368.00 | -1.08% | 5,206 |
| Sep 2, 2025 | 1,360.00 | 1,388.00 | 1,360.00 | 1,383.00 | 1,383.00 | 1.47% | 2,092 |
| Aug 29, 2025 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1.34% | 260 |
| Aug 28, 2025 | 1,345.62 | 1,345.62 | 1,345.00 | 1,345.00 | 1,345.00 | -0.30% | 103 |
| Aug 27, 2025 | 1,348.50 | 1,349.00 | 1,348.50 | 1,349.00 | 1,349.00 | 1.50% | 74 |
| Aug 26, 2025 | 1,329.00 | 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 | 1,329.00 | -1.22% | 4,614 |
| Aug 21, 2025 | 1,339.39 | 1,345.38 | 1,339.39 | 1,345.38 | 1,345.38 | 1.08% | 1,244 |
| Aug 20, 2025 | 1,335.00 | 1,335.00 | 1,330.97 | 1,330.97 | 1,330.97 | 0.07% | 1,506 |
| Aug 19, 2025 | 1,325.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,330.00 | 0.91% | 120 |
| Aug 18, 2025 | 1,330.00 | 1,330.00 | 1,318.00 | 1,318.00 | 1,318.00 | 2.97% | 126 |
| Aug 15, 2025 | 1,281.22 | 1,281.22 | 1,280.00 | 1,280.00 | 1,280.00 | 2.24% | 237 |
| Aug 14, 2025 | 1,245.00 | 1,257.50 | 1,245.00 | 1,252.00 | 1,252.00 | 3.22% | 806 |
| Aug 13, 2025 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | -0.04% | 6 |
| Aug 11, 2025 | 1,214.00 | 1,216.01 | 1,212.00 | 1,213.50 | 1,213.50 | -0.21% | 182 |
| Aug 8, 2025 | 1,217.00 | 1,217.00 | 1,216.00 | 1,216.00 | 1,216.00 | 5.70% | 212 |
| Aug 7, 2025 | 1,170.45 | 1,170.45 | 1,150.45 | 1,150.45 | 1,150.45 | -4.13% | 266 |
| Aug 5, 2025 | 1,200.00 | 1,200.00 | 1,199.99 | 1,199.99 | 1,199.99 | -0.06% | 17,265 |
| Aug 1, 2025 | 1,170.00 | 1,200.66 | 1,170.00 | 1,200.66 | 1,200.66 | 3.51% | 240 |
| Jul 31, 2025 | 1,236.00 | 1,257.02 | 1,153.00 | 1,160.00 | 1,160.00 | -1.43% | 1,101 |
| Jul 30, 2025 | 1,179.00 | 1,180.03 | 1,176.00 | 1,176.83 | 1,176.83 | 4.61% | 2,596 |
| Jul 29, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.45% | 6 |
| Jul 28, 2025 | 1,132.56 | 1,132.56 | 1,120.00 | 1,120.00 | 1,120.00 | -0.53% | 567 |
| Jul 25, 2025 | 1,120.00 | 1,140.00 | 1,120.00 | 1,126.00 | 1,126.00 | 3.11% | 642 |
| Jul 24, 2025 | 1,135.00 | 1,135.00 | 1,090.00 | 1,092.00 | 1,092.00 | -5.13% | 332 |
| Jul 23, 2025 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1.25% | 40 |
| Jul 22, 2025 | 1,150.80 | 1,154.99 | 1,130.00 | 1,136.75 | 1,136.75 | -1.26% | 79 |
| Jul 21, 2025 | 1,165.00 | 1,170.00 | 1,150.00 | 1,151.26 | 1,138.88 | -0.75% | 2,096 |
| Jul 18, 2025 | 1,164.00 | 1,164.00 | 1,160.00 | 1,160.00 | 1,147.52 | -2.93% | 127 |