ETR:CVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	82.42	82.70	81.14	81.14	81.14	-1.10%	40
Sep 10, 2026	83.32	83.32	81.76	82.04	82.04	0.17%	199
Sep 9, 2026	81.48	83.12	81.32	81.90	81.90	-0.66%	139
Sep 8, 2026	82.70	82.86	82.44	82.44	82.44	-1.65%	9
Sep 7, 2026	84.44	84.44	82.74	83.82	83.82	0.22%	49
Sep 4, 2026	83.34	83.64	83.34	83.64	83.64	-0.67%	349
Sep 3, 2026	84.22	84.22	84.20	84.20	84.20	-0.57%	6
Sep 2, 2026	84.72	84.72	84.68	84.68	84.68	1.00%	46
Sep 1, 2026	81.34	83.84	81.34	83.84	83.84	4.07%	461
Aug 31, 2026	80.30	80.56	80.10	80.56	80.56	-0.20%	302
Aug 28, 2026	80.60	80.72	80.60	80.72	80.72	0.10%	12
Aug 27, 2026	81.60	81.60	80.64	80.64	80.64	-0.44%	21
Aug 26, 2026	79.16	81.00	79.16	81.00	81.00	1.68%	7
Aug 25, 2026	81.30	81.32	79.66	79.66	79.66	0.03%	590
Aug 24, 2026	80.08	80.08	79.08	79.64	79.64	-0.55%	21
Aug 21, 2026	80.64	80.80	80.08	80.08	80.08	-0.20%	124
Aug 20, 2026	80.00	80.24	80.00	80.24	80.24	-1.16%	121
Aug 19, 2026	81.00	82.22	81.00	81.18	81.18	-0.88%	159
Aug 18, 2026	81.42	81.90	81.14	81.90	81.90	0.52%	76
Aug 17, 2026	84.06	84.06	81.48	81.48	81.48	-2.07%	100
Aug 14, 2026	82.84	83.20	82.48	83.20	83.20	0.43%	154
Aug 13, 2026	82.68	82.90	82.68	82.84	82.84	2.20%	346
Aug 12, 2026	81.00	81.20	80.82	81.06	81.06	-0.17%	532
Aug 11, 2026	82.82	83.18	81.20	81.20	81.20	-1.41%	388
Aug 10, 2026	82.72	82.72	82.36	82.36	82.36	-0.29%	302
Aug 7, 2026	84.04	84.04	81.98	82.60	82.60	-1.46%	942
Aug 6, 2026	86.68	86.68	83.64	83.82	83.82	-1.09%	416
Aug 5, 2026	90.36	95.34	82.10	84.74	84.74	-6.76%	2,578
Aug 4, 2026	90.62	90.88	90.10	90.88	90.88	-0.42%	374
Aug 3, 2026	91.56	91.56	90.66	91.26	91.26	-0.35%	76
Jul 31, 2026	91.64	91.64	91.14	91.58	91.58	0.90%	9
Jul 30, 2026	89.74	90.76	88.68	90.76	90.76	-4.40%	498
Jul 29, 2026	96.50	96.50	94.90	94.94	94.94	0.08%	369
Jul 28, 2026	94.18	94.86	94.00	94.86	94.86	1.13%	201
Jul 27, 2026	94.10	94.10	92.80	93.80	93.80	-0.74%	308
Jul 24, 2026	94.18	94.50	94.18	94.50	94.50	0.36%	4
Jul 23, 2026	94.54	94.54	94.16	94.16	94.16	-0.80%	106
Jul 22, 2026	96.30	96.90	95.50	95.50	94.92	0.04%	362
Jul 21, 2026	95.46	95.46	95.46	95.46	94.88	1.27%	131
Jul 20, 2026	93.52	94.50	93.52	94.26	93.68	-0.57%	1,090
Jul 17, 2026	94.48	94.80	94.48	94.80	94.22	1.33%	190
Jul 16, 2026	92.16	95.30	92.16	93.56	92.99	0.02%	459
Jul 15, 2026	93.04	93.54	90.30	93.54	92.97	0.80%	251
Jul 14, 2026	92.46	92.80	92.46	92.80	92.23	-0.06%	51
Jul 13, 2026	90.26	92.86	90.24	92.86	92.29	1.13%	200
Jul 10, 2026	90.06	91.82	90.06	91.82	91.26	1.37%	67
Jul 9, 2026	91.42	91.42	90.58	90.58	90.03	-1.71%	51
Jul 8, 2026	91.08	92.16	91.08	92.16	91.60	0.99%	289
Jul 7, 2026	90.12	91.26	89.82	91.26	90.70	1.38%	233
Jul 6, 2026	91.26	92.06	90.02	90.02	89.47	-0.82%	24