Skip to main content
logo
CVS Health Corporation (ETR:CVS)
Germany flag Germany · Delayed Price · Currency is EUR
63.28
+1.05 (1.69%)
Feb 2, 2026, 5:26 PM CET

CVS Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202661.8462.3161.7862.2362.23-0.08%270
Jan 29, 202661.6262.2861.5362.2862.280.27%146
Jan 28, 202660.7862.1159.7162.1162.111.26%505
Jan 27, 202664.8464.8561.3461.3461.34-11.99%2,245
Jan 26, 202669.6570.3269.4869.7069.70-0.41%123
Jan 23, 202670.7770.7769.9669.9969.990.47%131
Jan 22, 202668.9069.7568.9069.6669.66-0.41%1,026
Jan 21, 202668.9969.9568.8269.9569.384.72%5
Jan 20, 202666.7966.8066.5366.8066.26-0.73%200
Jan 19, 202667.6168.2967.0167.2966.74-1.84%1,126
Jan 16, 202669.7969.7968.5568.5567.99-0.55%113
Jan 15, 202668.6068.9367.9768.9368.370.54%427
Jan 14, 202669.0569.0568.5668.5668.00-0.91%224
Jan 13, 202668.9369.5268.9369.1968.632.25%19
Jan 12, 202667.9768.5267.6767.6767.12-1.30%729
Jan 9, 202669.3369.3368.5668.5668.00-0.74%100
Jan 8, 202668.9969.1868.9969.0768.51-0.23%180
Jan 7, 202669.0469.2869.0469.2368.67-0.24%860
Jan 6, 202668.1969.4068.1969.4068.841.63%6
Jan 5, 202668.9368.9367.2168.2967.730.21%517
Jan 2, 202667.5968.1567.2968.1567.600.09%384
Dec 30, 202567.4468.3467.4468.0967.540.43%177
Dec 29, 202567.1167.8867.1167.8067.251.97%238
Dec 23, 202566.5166.7166.4666.4965.95-0.52%120
Dec 22, 202566.7966.8566.7866.8466.30-0.28%167
Dec 19, 202567.3967.3967.0367.0366.490.92%8
Dec 18, 202566.3566.4266.3566.4265.880.77%164
Dec 17, 202567.1267.1265.9165.9165.37-1.41%16
Dec 16, 202567.9067.9066.8566.8566.31-1.49%127
Dec 15, 202568.1468.1467.7067.8667.31-0.22%183
Dec 12, 202568.7469.0668.0168.0167.46-0.34%1,451
Dec 11, 202567.6268.2466.9968.2467.691.25%571
Dec 10, 202567.2568.2567.2567.4066.85-0.71%1,358
Dec 9, 202566.1967.8866.0267.8867.333.92%481
Dec 8, 202565.2065.3264.6665.3264.790.06%698
Dec 5, 202566.1166.1165.2865.2864.752.38%457
Dec 4, 202564.2564.3563.7663.7663.24-2.98%28
Dec 3, 202566.7566.7565.6965.7265.19-2.43%3
Dec 2, 202568.4368.4367.3667.3666.81-1.53%207
Dec 1, 202568.9169.1368.4168.4167.85-1.07%368
Nov 28, 202569.7169.7169.1569.1568.590.36%119
Nov 27, 202569.5369.5368.9068.9068.34-0.36%43
Nov 26, 202567.6869.2267.6869.1568.591.72%324
Nov 25, 202567.8967.9867.0667.9867.430.09%352
Nov 24, 202568.1168.1167.7667.9267.371.00%106
Nov 21, 202566.2267.2566.1467.2566.701.01%925
Nov 20, 202566.5866.5866.5866.5866.04-0.11%-
Nov 19, 202566.9167.3366.6566.6566.11-1.22%68
Nov 18, 202567.5567.5667.2767.4766.92-1.52%252
Nov 17, 202567.2668.5166.9168.5167.951.20%181