ETR:CVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	81.52	81.64	80.48	80.70	80.70	1.89%	284
Nov 11, 2026	79.16	79.90	79.04	79.20	79.20	2.06%	22
Nov 10, 2026	76.30	77.60	76.30	77.60	77.60	2.00%	545
Nov 9, 2026	75.92	76.08	75.48	76.08	76.08	1.33%	304
Nov 6, 2026	72.70	75.42	72.24	75.08	75.08	2.68%	1,138
Nov 5, 2026	71.80	73.88	71.80	73.12	73.12	2.55%	2,726
Nov 4, 2026	82.64	83.42	70.98	71.30	71.30	-11.05%	2,562
Nov 3, 2026	79.02	80.18	79.02	80.16	80.16	1.67%	181
Nov 2, 2026	80.80	80.80	78.70	78.84	78.84	-2.93%	285
Oct 30, 2026	81.42	82.34	81.22	81.22	81.22	0.22%	12
Oct 29, 2026	81.78	82.10	80.84	81.04	81.04	-0.37%	481
Oct 28, 2026	81.26	81.88	81.24	81.34	81.34	-1.31%	38
Oct 27, 2026	83.58	83.58	82.42	82.42	82.42	-0.46%	66
Oct 26, 2026	83.66	84.22	82.80	82.80	82.80	-1.24%	3,157
Oct 23, 2026	84.70	84.70	83.82	83.84	83.84	0.07%	438
Oct 22, 2026	83.62	83.78	83.62	83.78	83.78	-2.29%	34
Oct 21, 2026	84.36	86.38	84.30	86.36	85.75	2.81%	1,069
Oct 20, 2026	82.82	84.00	82.82	84.00	83.40	2.89%	172
Oct 19, 2026	81.86	82.08	81.64	81.64	81.06	-1.38%	223
Oct 16, 2026	82.48	82.78	82.36	82.78	82.19	1.30%	95
Oct 15, 2026	81.58	81.84	81.48	81.72	81.14	1.21%	42
Oct 14, 2026	78.24	80.74	78.24	80.74	80.17	3.62%	138
Oct 13, 2026	78.68	79.50	77.70	77.92	77.37	0.13%	473
Oct 12, 2026	77.00	77.82	77.00	77.82	77.27	0.44%	20
Oct 9, 2026	76.70	77.70	76.00	77.48	76.93	-1.10%	601
Oct 8, 2026	78.36	78.52	78.22	78.34	77.78	-1.11%	205
Oct 7, 2026	77.42	79.32	77.42	79.22	78.66	4.07%	32
Oct 6, 2026	77.78	77.86	76.12	76.12	75.58	-1.70%	1,031
Oct 5, 2026	76.86	77.60	76.86	77.44	76.89	0.57%	46
Oct 2, 2026	75.74	77.00	75.74	77.00	76.45	1.96%	55
Oct 1, 2026	76.28	76.28	75.46	75.52	74.98	-0.42%	55
Sep 30, 2026	76.90	76.90	75.84	75.84	75.30	-1.15%	30
Sep 29, 2026	77.54	77.54	76.72	76.72	76.18	-1.79%	95
Sep 28, 2026	78.12	79.06	78.08	78.12	77.57	1.48%	85
Sep 25, 2026	74.64	76.98	74.44	76.98	76.43	3.05%	566
Sep 24, 2026	75.68	75.86	74.66	74.70	74.17	-1.16%	174
Sep 23, 2026	76.80	76.80	75.58	75.58	75.04	-0.58%	283
Sep 22, 2026	76.90	77.32	76.02	76.02	75.48	-0.81%	10
Sep 21, 2026	77.58	77.58	76.32	76.64	76.10	-0.52%	31
Sep 18, 2026	78.82	78.82	76.94	77.04	76.49	-3.17%	238
Sep 17, 2026	80.88	80.88	79.56	79.56	79.00	-1.97%	5
Sep 16, 2026	82.50	82.50	81.16	81.16	80.58	-0.69%	18
Sep 15, 2026	83.20	83.20	81.60	81.72	81.14	-1.19%	184
Sep 14, 2026	81.50	82.70	81.18	82.70	82.11	1.92%	404
Sep 11, 2026	82.42	82.70	81.14	81.14	80.56	-1.10%	40
Sep 10, 2026	83.32	83.32	81.76	82.04	81.46	0.17%	199
Sep 9, 2026	81.48	83.12	81.32	81.90	81.32	-0.66%	139
Sep 8, 2026	82.70	82.86	82.44	82.44	81.86	-1.65%	9
Sep 7, 2026	84.44	84.44	82.74	83.82	83.23	0.22%	49
Sep 4, 2026	83.34	83.64	83.34	83.64	83.05	-0.67%	349