CVS Health Corporation (BMV:CVS)
Mexico · Delayed Price · Currency is MXN 1,610.00
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:CVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | - | - |
| May 20, 2026 | 1,670.00 | 1,670.00 | 1,600.00 | 1,610.00 | 1,610.00 | -3.01% | 840 |
| May 18, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.80% | 18 |
| May 15, 2026 | 1,665.00 | 1,673.32 | 1,665.00 | 1,673.32 | 1,673.32 | 0.50% | 40 |
| May 14, 2026 | 1,690.00 | 1,690.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.30% | 71 |
| May 13, 2026 | 1,660.00 | 1,670.00 | 1,652.00 | 1,670.00 | 1,670.00 | 3.09% | 243 |
| May 12, 2026 | 1,585.00 | 1,620.00 | 1,585.00 | 1,620.00 | 1,620.00 | 2.21% | 66 |
| May 11, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 5.50% | 16 |
| May 8, 2026 | 1,502.31 | 1,502.31 | 1,502.31 | 1,502.31 | 1,502.31 | -0.09% | 11 |
| May 7, 2026 | 1,493.69 | 1,503.60 | 1,493.69 | 1,503.60 | 1,503.60 | -0.09% | 34 |
| May 6, 2026 | 1,516.03 | 1,519.24 | 1,500.00 | 1,505.00 | 1,505.00 | 7.04% | 202 |
| May 5, 2026 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | -3.10% | 44 |
| Apr 30, 2026 | 1,455.00 | 1,455.00 | 1,451.00 | 1,451.00 | 1,451.00 | 0.28% | 35 |
| Apr 29, 2026 | 1,445.72 | 1,447.00 | 1,445.72 | 1,447.00 | 1,447.00 | 2.62% | 79 |
| Apr 28, 2026 | 1,412.00 | 1,412.00 | 1,409.99 | 1,410.00 | 1,410.00 | 2.17% | 364 |
| Apr 23, 2026 | 1,320.00 | 1,380.00 | 1,320.00 | 1,380.00 | 1,380.00 | -0.61% | 63 |
| Apr 22, 2026 | 1,399.99 | 1,399.99 | 1,399.99 | 1,399.99 | 1,388.47 | 5.34% | 72 |
| Apr 21, 2026 | 1,369.00 | 1,369.00 | 1,329.00 | 1,329.00 | 1,318.06 | 0.30% | 33 |
| Apr 20, 2026 | 1,351.00 | 1,351.00 | 1,325.00 | 1,325.00 | 1,314.10 | -1.12% | 90 |
| Apr 17, 2026 | 1,325.01 | 1,340.00 | 1,325.00 | 1,340.00 | 1,328.97 | 1.44% | 70 |
| Apr 16, 2026 | 1,320.92 | 1,321.00 | 1,320.92 | 1,320.92 | 1,310.05 | 1.42% | 1,790 |
| Apr 15, 2026 | 1,297.74 | 1,302.40 | 1,297.00 | 1,302.40 | 1,291.68 | -3.50% | 1,838 |
| Apr 13, 2026 | 1,349.57 | 1,349.57 | 1,349.57 | 1,349.57 | 1,338.46 | -1.49% | 63 |
| Apr 10, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,358.73 | -0.72% | 16 |
| Apr 9, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,368.64 | - | 22 |
| Apr 7, 2026 | 1,364.00 | 1,380.00 | 1,364.00 | 1,380.00 | 1,368.64 | 5.95% | 48 |
| Apr 6, 2026 | 1,302.54 | 1,302.54 | 1,302.54 | 1,302.54 | 1,291.82 | 2.97% | 1,441 |
| Mar 30, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,254.59 | 0.32% | 5 |
| Mar 27, 2026 | 1,280.00 | 1,280.00 | 1,261.00 | 1,261.00 | 1,250.62 | -1.10% | 18 |
| Mar 26, 2026 | 1,279.00 | 1,279.00 | 1,275.00 | 1,275.00 | 1,264.51 | 0.24% | 27 |
| Mar 25, 2026 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,261.53 | -0.82% | 18 |
| Mar 24, 2026 | 1,282.51 | 1,282.51 | 1,282.51 | 1,282.51 | 1,271.96 | 1.46% | 39 |
| Mar 20, 2026 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,253.60 | -2.02% | 64 |
| Mar 19, 2026 | 1,294.80 | 1,294.80 | 1,290.00 | 1,290.00 | 1,279.39 | -1.15% | 85 |
| Mar 18, 2026 | 1,327.20 | 1,327.20 | 1,305.00 | 1,305.00 | 1,294.26 | -3.87% | 87 |
| Mar 17, 2026 | 1,357.55 | 1,357.55 | 1,357.55 | 1,357.55 | 1,346.38 | -0.55% | 14 |
| Mar 13, 2026 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,353.77 | -0.95% | 5 |
| Mar 10, 2026 | 1,378.07 | 1,378.07 | 1,378.07 | 1,378.07 | 1,366.73 | -0.50% | 27 |
| Mar 9, 2026 | 1,378.00 | 1,385.00 | 1,378.00 | 1,385.00 | 1,373.60 | -1.14% | 55 |
| Mar 5, 2026 | 1,401.00 | 1,415.00 | 1,401.00 | 1,401.00 | 1,389.47 | -1.34% | 67 |
| Mar 4, 2026 | 1,409.00 | 1,420.00 | 1,409.00 | 1,420.00 | 1,408.32 | 0.78% | 82 |
| Mar 3, 2026 | 1,410.00 | 1,410.00 | 1,408.99 | 1,409.00 | 1,397.41 | 8.22% | 3,506 |
| Feb 24, 2026 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,291.29 | -0.80% | 19 |
| Feb 23, 2026 | 1,312.50 | 1,312.50 | 1,312.50 | 1,312.50 | 1,301.70 | 0.96% | 92 |
| Feb 20, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,289.30 | -2.04% | 15 |
| Feb 19, 2026 | 1,327.00 | 1,327.01 | 1,327.00 | 1,327.01 | 1,316.09 | 0.15% | 211 |
| Feb 18, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,314.10 | -1.85% | 5 |
| Feb 13, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,338.89 | -0.66% | 26 |
| Feb 12, 2026 | 1,331.17 | 1,359.00 | 1,331.17 | 1,359.00 | 1,347.82 | 4.94% | 582 |
| Feb 11, 2026 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,284.34 | 0.31% | 5 |