ETR:CVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	90.76	90.76	90.76	90.76	90.21	-0.79%	-
Jul 2, 2026	92.18	92.18	90.88	91.48	90.92	0.26%	297
Jul 1, 2026	90.20	91.24	90.20	91.24	90.68	0.77%	178
Jun 30, 2026	90.86	90.96	90.54	90.54	89.99	-0.46%	166
Jun 29, 2026	90.78	90.96	90.78	90.96	90.41	-1.47%	2
Jun 26, 2026	91.66	92.50	91.66	92.32	91.76	1.10%	872
Jun 25, 2026	88.00	92.04	88.00	91.32	90.76	3.09%	195
Jun 24, 2026	88.20	89.16	88.20	88.58	88.04	-0.92%	300
Jun 23, 2026	89.36	89.40	88.36	89.40	88.85	-0.02%	1,176
Jun 22, 2026	85.38	89.42	85.20	89.42	88.87	4.58%	221
Jun 19, 2026	85.50	85.50	85.50	85.50	84.98	-0.42%	-
Jun 18, 2026	86.30	86.30	85.32	85.86	85.34	-0.46%	359
Jun 17, 2026	86.58	86.58	85.84	86.26	85.73	0.33%	92
Jun 16, 2026	86.28	87.16	85.68	85.98	85.46	-0.81%	2,002
Jun 15, 2026	86.96	87.50	85.54	86.68	86.15	-2.12%	126
Jun 12, 2026	86.84	88.56	86.84	88.56	88.02	3.10%	238
Jun 11, 2026	85.00	85.98	84.76	85.90	85.38	2.04%	107
Jun 10, 2026	83.58	84.18	83.58	84.18	83.67	0.45%	504
Jun 9, 2026	83.94	84.02	83.00	83.80	83.29	-0.10%	256
Jun 8, 2026	83.20	83.88	82.28	83.88	83.37	0.77%	1,086
Jun 5, 2026	81.34	83.28	81.34	83.24	82.73	3.02%	650
Jun 4, 2026	78.82	80.80	78.82	80.80	80.31	2.75%	266
Jun 3, 2026	76.88	78.74	76.60	78.64	78.16	1.03%	324
Jun 2, 2026	77.44	77.90	77.44	77.84	77.37	-0.03%	72
Jun 1, 2026	78.16	78.48	77.86	77.86	77.38	-0.28%	344
May 29, 2026	79.42	79.42	78.08	78.08	77.60	-2.62%	269
May 28, 2026	79.22	80.18	79.20	80.18	79.69	1.65%	285
May 27, 2026	78.00	78.88	78.00	78.88	78.40	-0.13%	544
May 26, 2026	80.42	80.42	78.82	78.98	78.50	-2.49%	592
May 25, 2026	82.00	82.00	81.00	81.00	80.51	0.30%	11