ETR:CVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	61.60	61.60	61.29	61.29	61.29	-1.27%	19
Mar 26, 2026	62.08	62.08	62.08	62.08	62.08	-0.13%	-
Mar 25, 2026	62.96	62.96	62.16	62.16	62.16	0.99%	80
Mar 24, 2026	61.80	61.80	61.55	61.55	61.55	0.62%	1
Mar 23, 2026	62.68	62.68	61.11	61.17	61.17	-0.94%	712
Mar 20, 2026	61.93	61.93	61.16	61.75	61.75	-2.56%	326
Mar 19, 2026	63.38	63.38	63.37	63.37	63.37	-1.25%	126
Mar 18, 2026	64.87	64.87	64.14	64.17	64.17	-0.87%	50
Mar 17, 2026	66.22	66.22	64.73	64.73	64.73	-2.38%	3
Mar 16, 2026	66.73	66.73	66.30	66.31	66.31	-1.13%	97
Mar 13, 2026	66.77	67.10	66.70	67.07	67.07	0.16%	316
Mar 12, 2026	66.00	67.10	65.92	66.96	66.96	1.82%	405
Mar 11, 2026	65.45	65.76	65.45	65.76	65.76	-1.05%	97
Mar 10, 2026	66.65	67.40	66.24	66.46	66.46	-0.91%	734
Mar 9, 2026	67.25	67.25	66.27	67.07	67.07	-0.43%	340
Mar 6, 2026	67.75	68.10	66.76	67.36	67.36	-1.41%	1,025
Mar 5, 2026	69.14	69.14	68.32	68.32	68.32	-0.81%	422
Mar 4, 2026	68.85	69.41	68.70	68.88	68.88	0.06%	783
Mar 3, 2026	69.31	70.32	68.84	68.84	68.84	0.17%	1,909
Mar 2, 2026	67.80	68.72	66.55	68.72	68.72	2.86%	974
Feb 27, 2026	66.21	66.81	66.21	66.81	66.81	0.94%	289
Feb 26, 2026	64.34	66.19	64.34	66.19	66.19	2.83%	24
Feb 25, 2026	62.66	64.37	62.66	64.37	64.37	2.73%	2,332
Feb 24, 2026	65.62	65.77	62.30	62.66	62.66	-4.22%	372
Feb 23, 2026	64.73	65.73	64.37	65.42	65.42	1.43%	223
Feb 20, 2026	65.24	65.61	64.50	64.50	64.50	-1.00%	476
Feb 19, 2026	66.08	66.08	65.15	65.15	65.15	-0.34%	60
Feb 18, 2026	65.56	65.56	65.27	65.37	65.37	-1.54%	11
Feb 17, 2026	66.74	66.74	66.39	66.39	66.39	0.12%	92
Feb 16, 2026	66.26	66.31	65.85	66.31	66.31	0.06%	530
Feb 13, 2026	66.05	66.50	66.05	66.27	66.27	-0.09%	38
Feb 12, 2026	65.33	66.33	65.33	66.33	66.33	4.56%	5,925
Feb 11, 2026	63.28	63.52	63.09	63.44	63.44	-0.88%	1,519
Feb 10, 2026	64.11	64.53	61.79	64.00	64.00	-0.88%	393
Feb 9, 2026	66.41	66.41	64.53	64.57	64.57	-2.40%	807
Feb 6, 2026	64.74	66.16	64.74	66.16	66.16	2.08%	732
Feb 5, 2026	64.05	64.81	64.05	64.81	64.81	-0.34%	8
Feb 4, 2026	65.03	65.03	65.03	65.03	65.03	0.54%	-
Feb 3, 2026	63.78	64.68	63.75	64.68	64.68	2.31%	133
Feb 2, 2026	62.88	63.28	62.65	63.22	63.22	1.59%	964
Jan 30, 2026	61.84	62.31	61.78	62.23	62.23	-0.08%	270
Jan 29, 2026	61.62	62.28	61.53	62.28	62.28	0.27%	146
Jan 28, 2026	60.78	62.11	59.71	62.11	62.11	1.26%	505
Jan 27, 2026	64.84	64.85	61.34	61.34	61.34	-11.99%	2,245
Jan 26, 2026	69.65	70.32	69.48	69.70	69.70	-0.41%	123
Jan 23, 2026	70.77	70.77	69.96	69.99	69.99	0.47%	131
Jan 22, 2026	68.90	69.75	68.90	69.66	69.66	-0.41%	1,026
Jan 21, 2026	68.99	69.95	68.82	69.95	69.38	4.72%	5
Jan 20, 2026	66.79	66.80	66.53	66.80	66.26	-0.73%	200
Jan 19, 2026	67.61	68.29	67.01	67.29	66.74	-1.84%	1,126