CVS Health Corporation (BMV:CVS)
Mexico · Delayed Price · Currency is MXN 1,704.00
+4.00 (0.24%)
At close: Oct 30, 2026
BMV:CVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,700.00 | 1,704.00 | 1,700.00 | 1,704.00 | 1,704.00 | 0.24% | 19 |
| Oct 29, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1.26% | 128 |
| Oct 28, 2026 | 1,719.00 | 1,719.00 | 1,678.92 | 1,678.92 | 1,678.92 | -1.33% | 91 |
| Oct 27, 2026 | 1,725.00 | 1,725.00 | 1,701.56 | 1,701.56 | 1,701.56 | -0.44% | 757 |
| Oct 26, 2026 | 1,765.00 | 1,765.00 | 1,708.00 | 1,709.00 | 1,709.00 | -3.17% | 181 |
| Oct 22, 2026 | 1,754.18 | 1,765.00 | 1,754.18 | 1,765.00 | 1,765.00 | 1.58% | 6,604 |
| Oct 21, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,737.61 | 0.06% | 28 |
| Oct 20, 2026 | 1,740.50 | 1,749.00 | 1,740.50 | 1,749.00 | 1,736.62 | 2.28% | 397 |
| Oct 16, 2026 | 1,710.00 | 1,721.00 | 1,710.00 | 1,710.00 | 1,697.89 | 0.77% | 599 |
| Oct 15, 2026 | 1,696.00 | 1,697.00 | 1,696.00 | 1,697.00 | 1,684.98 | 1.19% | 880 |
| Oct 14, 2026 | 1,652.00 | 1,677.00 | 1,652.00 | 1,677.00 | 1,665.13 | 4.03% | 619 |
| Oct 13, 2026 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,600.59 | -1.41% | 37 |
| Oct 9, 2026 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,623.42 | 2.25% | 6 |
| Oct 8, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,587.68 | 0.25% | 15 |
| Oct 7, 2026 | 1,601.69 | 1,601.69 | 1,595.00 | 1,595.00 | 1,583.71 | 2.44% | 151 |
| Oct 1, 2026 | 1,560.61 | 1,560.61 | 1,557.00 | 1,557.00 | 1,545.98 | - | 10,225 |
| Sep 29, 2026 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,545.98 | -1.58% | 53 |
| Sep 28, 2026 | 1,600.00 | 1,600.00 | 1,582.00 | 1,582.00 | 1,570.80 | 2.95% | 311 |
| Sep 25, 2026 | 1,536.71 | 1,536.71 | 1,536.71 | 1,536.71 | 1,525.83 | 2.45% | 16 |
| Sep 24, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,489.38 | -0.20% | 106 |
| Sep 23, 2026 | 1,502.95 | 1,502.95 | 1,502.95 | 1,502.95 | 1,492.31 | -0.40% | 46 |
| Sep 22, 2026 | 1,503.10 | 1,509.00 | 1,503.10 | 1,509.00 | 1,498.32 | -0.68% | 80 |
| Sep 21, 2026 | 1,511.80 | 1,519.35 | 1,511.80 | 1,519.35 | 1,508.59 | -1.02% | 57 |
| Sep 18, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,524.13 | -1.60% | 12 |
| Sep 17, 2026 | 1,566.00 | 1,575.00 | 1,560.00 | 1,560.00 | 1,548.95 | -3.76% | 185 |
| Sep 15, 2026 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,609.52 | -1.16% | 995 |
| Sep 14, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,628.39 | -0.21% | 47 |
| Sep 4, 2026 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 1,631.86 | -0.84% | 52 |
| Sep 3, 2026 | 1,626.00 | 1,657.35 | 1,626.00 | 1,657.35 | 1,645.62 | 1.06% | 621 |
| Sep 1, 2026 | 1,645.00 | 1,645.00 | 1,640.01 | 1,640.01 | 1,628.40 | 3.66% | 54 |
| Aug 27, 2026 | 1,584.00 | 1,587.50 | 1,582.08 | 1,582.08 | 1,570.88 | -1.47% | 62 |
| Aug 26, 2026 | 1,580.01 | 1,606.00 | 1,580.01 | 1,605.71 | 1,594.34 | 2.00% | 108 |
| Aug 25, 2026 | 1,577.00 | 1,577.00 | 1,574.20 | 1,574.20 | 1,563.05 | -1.06% | 64 |
| Aug 20, 2026 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,579.74 | -0.38% | 5,235 |
| Aug 19, 2026 | 1,620.00 | 1,620.00 | 1,591.00 | 1,597.00 | 1,585.69 | -1.36% | 191 |
| Aug 18, 2026 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,607.54 | 0.81% | 10 |
| Aug 17, 2026 | 1,623.00 | 1,623.00 | 1,606.00 | 1,606.00 | 1,594.63 | -1.11% | 40 |
| Aug 14, 2026 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,612.50 | 0.56% | 54 |
| Aug 13, 2026 | 1,618.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,603.57 | -0.25% | 14,580 |
| Aug 12, 2026 | 1,593.01 | 1,619.00 | 1,593.01 | 1,619.00 | 1,607.54 | 1.19% | 71 |
| Aug 11, 2026 | 1,635.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,588.67 | -2.44% | 48 |
| Aug 10, 2026 | 1,643.00 | 1,643.00 | 1,640.00 | 1,640.00 | 1,628.39 | -11.59% | 134 |
| Jul 29, 2026 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,841.87 | -2.27% | 18 |
| Jul 28, 2026 | 1,900.00 | 1,900.00 | 1,898.00 | 1,898.00 | 1,884.56 | 1.88% | 44 |
| Jul 27, 2026 | 1,867.99 | 1,867.99 | 1,863.00 | 1,863.00 | 1,849.81 | -0.37% | 17 |
| Jul 24, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,856.76 | 1.08% | 13 |
| Jul 23, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,836.90 | -2.03% | 15 |
| Jul 22, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,875.05 | 1.23% | 10 |
| Jul 20, 2026 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,852.36 | -1.69% | 28 |
| Jul 17, 2026 | 1,900.00 | 1,938.79 | 1,900.00 | 1,909.19 | 1,884.12 | 3.76% | 100 |