CVS Health Corporation (BMV:CVS)
Mexico · Delayed Price · Currency is MXN 1,535.00
-25.00 (-1.60%)
At close: Sep 18, 2026
BMV:CVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,566.00 | 1,575.00 | 1,560.00 | 1,560.00 | 1,560.00 | -3.76% | 183 |
| Sep 15, 2026 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | -1.16% | 995 |
| Sep 14, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.21% | 47 |
| Sep 4, 2026 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | -0.84% | 52 |
| Sep 3, 2026 | 1,626.00 | 1,657.35 | 1,626.00 | 1,657.35 | 1,657.35 | 1.06% | 621 |
| Sep 1, 2026 | 1,645.00 | 1,645.00 | 1,640.01 | 1,640.01 | 1,640.01 | 3.66% | 54 |
| Aug 27, 2026 | 1,584.00 | 1,587.50 | 1,582.08 | 1,582.08 | 1,582.08 | -1.47% | 62 |
| Aug 26, 2026 | 1,580.01 | 1,606.00 | 1,580.01 | 1,605.71 | 1,605.71 | 2.00% | 108 |
| Aug 25, 2026 | 1,577.00 | 1,577.00 | 1,574.20 | 1,574.20 | 1,574.20 | -1.06% | 64 |
| Aug 20, 2026 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | -0.38% | 5,235 |
| Aug 19, 2026 | 1,620.00 | 1,620.00 | 1,591.00 | 1,597.00 | 1,597.00 | -1.36% | 191 |
| Aug 18, 2026 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.81% | 10 |
| Aug 17, 2026 | 1,623.00 | 1,623.00 | 1,606.00 | 1,606.00 | 1,606.00 | -1.11% | 40 |
| Aug 14, 2026 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.56% | 54 |
| Aug 13, 2026 | 1,618.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.25% | 14,580 |
| Aug 12, 2026 | 1,593.01 | 1,619.00 | 1,593.01 | 1,619.00 | 1,619.00 | 1.19% | 71 |
| Aug 11, 2026 | 1,635.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.44% | 48 |
| Aug 10, 2026 | 1,643.00 | 1,643.00 | 1,640.00 | 1,640.00 | 1,640.00 | -11.59% | 134 |
| Jul 29, 2026 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | -2.27% | 18 |
| Jul 28, 2026 | 1,900.00 | 1,900.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1.88% | 44 |
| Jul 27, 2026 | 1,867.99 | 1,867.99 | 1,863.00 | 1,863.00 | 1,863.00 | -0.37% | 17 |
| Jul 24, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1.08% | 13 |
| Jul 23, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -2.03% | 15 |
| Jul 22, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,888.43 | 1.23% | 10 |
| Jul 20, 2026 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,865.57 | -1.69% | 28 |
| Jul 17, 2026 | 1,900.00 | 1,938.79 | 1,900.00 | 1,909.19 | 1,897.56 | 3.76% | 100 |
| Jul 14, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,828.79 | -0.27% | 5,829 |
| Jul 13, 2026 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,833.76 | 0.54% | 24 |
| Jul 10, 2026 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,823.82 | 3.22% | 6 |
| Jul 8, 2026 | 1,777.77 | 1,777.77 | 1,777.77 | 1,777.77 | 1,766.94 | -1.67% | 10 |
| Jul 7, 2026 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,796.99 | -0.33% | 23 |
| Jun 30, 2026 | 1,813.95 | 1,813.95 | 1,813.95 | 1,813.95 | 1,802.90 | 0.22% | 202 |
| Jun 29, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,798.97 | 1.26% | 15 |
| Jun 25, 2026 | 1,787.51 | 1,787.51 | 1,787.51 | 1,787.51 | 1,776.62 | 2.74% | 7 |
| Jun 22, 2026 | 1,739.91 | 1,739.91 | 1,739.91 | 1,739.91 | 1,729.31 | 0.04% | 297 |
| Jun 15, 2026 | 1,747.99 | 1,747.99 | 1,732.00 | 1,739.25 | 1,728.65 | -0.50% | 54 |
| Jun 12, 2026 | 1,735.00 | 1,747.99 | 1,735.00 | 1,747.99 | 1,737.34 | 1.45% | 91 |
| Jun 11, 2026 | 1,723.03 | 1,723.03 | 1,723.03 | 1,723.03 | 1,712.53 | 2.81% | 28 |
| Jun 9, 2026 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,665.79 | -0.65% | 17 |
| Jun 8, 2026 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 1,676.72 | - | 11 |
| Jun 5, 2026 | 1,661.00 | 1,687.00 | 1,661.00 | 1,687.00 | 1,676.72 | 3.31% | 41 |
| Jun 4, 2026 | 1,615.00 | 1,632.99 | 1,615.00 | 1,632.99 | 1,623.04 | 2.88% | 75 |
| Jun 3, 2026 | 1,594.00 | 1,594.00 | 1,587.20 | 1,587.20 | 1,577.53 | -0.18% | 219 |
| Jun 2, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,580.31 | 0.63% | 13 |
| May 29, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,570.37 | -1.25% | 17 |
| May 28, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,590.25 | -1.17% | 2,588 |
| May 22, 2026 | 1,628.11 | 1,628.11 | 1,619.00 | 1,619.00 | 1,609.14 | 0.56% | 629 |
| May 20, 2026 | 1,670.00 | 1,670.00 | 1,600.00 | 1,610.00 | 1,600.19 | -3.01% | 840 |
| May 18, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,649.89 | -0.80% | 18 |
| May 15, 2026 | 1,665.00 | 1,673.32 | 1,665.00 | 1,673.32 | 1,663.13 | 0.50% | 40 |