ETR:CVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	77.44	77.90	77.44	77.84	77.84	-0.03%	72
Jun 1, 2026	78.16	78.48	77.86	77.86	77.86	-0.28%	344
May 29, 2026	79.42	79.42	78.08	78.08	78.08	-2.62%	269
May 28, 2026	79.22	80.18	79.20	80.18	80.18	1.65%	285
May 27, 2026	78.00	78.88	78.00	78.88	78.88	-0.13%	544
May 26, 2026	80.42	80.42	78.82	78.98	78.98	-2.49%	592
May 25, 2026	82.00	82.00	81.00	81.00	81.00	0.30%	11
May 22, 2026	79.48	80.76	79.42	80.76	80.76	-0.12%	124
May 21, 2026	80.86	80.86	80.86	80.86	80.86	-0.10%	-
May 20, 2026	81.36	82.92	80.94	80.94	80.94	-0.95%	450
May 19, 2026	82.24	82.24	81.46	81.72	81.72	-0.44%	237
May 18, 2026	81.56	82.22	81.36	82.08	82.08	-1.35%	262
May 15, 2026	84.28	84.28	83.00	83.20	83.20	-0.34%	398
May 14, 2026	83.58	83.78	83.48	83.48	83.48	1.04%	272
May 13, 2026	80.76	83.00	80.58	82.62	82.62	3.38%	705
May 12, 2026	78.04	79.92	78.04	79.92	79.92	2.12%	152
May 11, 2026	76.50	78.54	76.50	78.26	78.26	3.19%	228
May 8, 2026	74.84	75.84	74.84	75.84	75.84	2.76%	105
May 7, 2026	74.12	74.70	73.80	73.80	73.80	1.43%	364
May 6, 2026	69.18	75.06	68.90	72.76	72.76	4.75%	4,020
May 5, 2026	70.94	71.10	69.46	69.46	69.46	-1.48%	120
May 4, 2026	70.34	70.66	70.34	70.50	70.50	-0.65%	82
Apr 30, 2026	70.96	70.96	70.96	70.96	70.96	1.08%	31
Apr 29, 2026	68.96	70.22	68.96	70.20	70.20	4.40%	7
Apr 28, 2026	66.88	67.24	66.88	67.24	67.24	1.17%	198
Apr 27, 2026	66.04	66.46	66.04	66.46	66.46	-0.18%	171
Apr 24, 2026	67.00	67.00	66.58	66.58	66.58	-0.27%	150
Apr 23, 2026	64.98	66.76	64.98	66.76	66.76	2.28%	442
Apr 22, 2026	66.32	66.42	65.84	65.84	65.27	0.89%	236
Apr 21, 2026	65.50	67.62	65.26	65.26	64.70	-0.03%	452
Apr 20, 2026	64.96	66.36	64.96	65.28	64.72	0.03%	14
Apr 17, 2026	64.98	65.26	64.98	65.26	64.70	1.56%	251
Apr 16, 2026	64.26	64.26	64.26	64.26	63.71	0.91%	-
Apr 15, 2026	66.22	66.22	63.68	63.68	63.13	-3.98%	466
Apr 14, 2026	66.40	66.44	66.32	66.32	65.75	-0.27%	145
Apr 13, 2026	67.04	67.04	66.50	66.50	65.93	-1.07%	214
Apr 10, 2026	67.10	67.60	67.10	67.22	66.64	-0.24%	468
Apr 9, 2026	67.12	67.38	67.12	67.38	66.80	0.75%	51
Apr 8, 2026	67.90	67.92	66.88	66.88	66.30	-0.95%	97
Apr 7, 2026	67.72	68.34	66.64	67.52	66.94	6.08%	1,223
Apr 2, 2026	63.65	63.65	63.65	63.65	63.10	1.86%	100
Apr 1, 2026	62.35	62.49	62.06	62.49	61.95	0.95%	201
Mar 31, 2026	61.57	61.90	61.57	61.90	61.37	0.44%	265
Mar 30, 2026	61.76	61.76	61.63	61.63	61.10	0.55%	61
Mar 27, 2026	61.60	61.60	61.29	61.29	60.76	-1.27%	19
Mar 26, 2026	62.08	62.08	62.08	62.08	61.54	-0.13%	-
Mar 25, 2026	62.96	62.96	62.16	62.16	61.62	0.99%	80
Mar 24, 2026	61.80	61.80	61.55	61.55	61.02	0.62%	1
Mar 23, 2026	62.68	62.68	61.11	61.17	60.64	-0.94%	712
Mar 20, 2026	61.93	61.93	61.16	61.75	61.22	-2.56%	326