FRA:CVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	64.50	64.50	64.50	64.50	-	-2.86%	-
Apr 22, 2026	65.72	66.40	65.72	66.40	65.83	-0.75%	100
Apr 21, 2026	64.86	67.10	64.86	66.90	66.33	2.32%	102
Apr 20, 2026	65.38	65.38	65.38	65.38	64.82	0.62%	-
Apr 17, 2026	65.04	65.04	64.98	64.98	64.42	2.23%	212
Apr 16, 2026	63.56	63.56	63.56	63.56	63.02	-3.26%	48
Apr 15, 2026	65.70	65.70	65.70	65.70	65.14	-0.85%	-
Apr 14, 2026	66.20	66.26	66.20	66.26	65.69	-1.98%	18
Apr 13, 2026	67.50	67.60	67.50	67.60	67.02	0.78%	236
Apr 10, 2026	67.24	67.24	67.08	67.08	66.51	-0.18%	1
Apr 9, 2026	67.36	67.36	67.20	67.20	66.63	0.15%	91
Apr 8, 2026	67.10	67.10	67.10	67.10	66.53	0.12%	-
Apr 7, 2026	67.02	67.02	67.02	67.02	66.45	7.44%	-
Apr 2, 2026	62.38	62.38	62.38	62.38	61.85	0.68%	-
Apr 1, 2026	61.96	61.96	61.96	61.96	61.43	1.27%	-
Mar 31, 2026	61.18	61.18	61.18	61.18	60.66	0.30%	-
Mar 30, 2026	60.78	61.00	60.78	61.00	60.48	-1.07%	80
Mar 27, 2026	61.71	61.71	61.66	61.66	61.13	-0.93%	8
Mar 26, 2026	62.23	62.24	62.23	62.24	61.71	-1.35%	30
Mar 25, 2026	62.72	63.09	62.72	63.09	62.55	2.74%	30
Mar 24, 2026	61.33	61.41	61.33	61.41	60.89	-1.22%	60
Mar 23, 2026	61.80	62.17	61.80	62.17	61.64	0.86%	157
Mar 20, 2026	62.15	62.15	61.64	61.64	61.11	-3.34%	350
Mar 19, 2026	63.78	63.78	63.77	63.77	63.23	-1.82%	-
Mar 18, 2026	64.95	64.95	64.95	64.95	64.39	-1.22%	-
Mar 17, 2026	65.75	65.75	65.75	65.75	65.19	-1.54%	-
Mar 16, 2026	66.60	66.78	66.60	66.78	66.21	0.97%	100
Mar 13, 2026	66.14	66.14	66.14	66.14	65.57	1.32%	-
Mar 12, 2026	65.28	65.28	65.28	65.28	64.72	-0.53%	-
Mar 11, 2026	65.63	65.63	65.63	65.63	65.07	-2.42%	6
Mar 10, 2026	67.03	67.26	67.03	67.26	66.69	0.85%	150
Mar 9, 2026	66.69	66.69	66.69	66.69	66.12	-1.01%	-
Mar 6, 2026	67.61	67.61	67.31	67.37	66.79	-2.69%	190
Mar 5, 2026	69.23	69.23	69.23	69.23	68.64	0.46%	-
Mar 4, 2026	68.91	68.91	68.91	68.91	68.32	-0.51%	-
Mar 3, 2026	69.27	69.98	69.26	69.26	68.67	3.20%	600
Mar 2, 2026	67.11	67.11	67.11	67.11	66.54	0.54%	-
Feb 27, 2026	65.83	66.75	65.82	66.75	66.18	0.51%	100
Feb 26, 2026	64.40	66.41	64.40	66.41	65.84	4.48%	267
Feb 25, 2026	62.71	63.56	62.71	63.56	63.02	-0.30%	82
Feb 24, 2026	65.13	65.13	63.75	63.75	63.21	-3.04%	100
Feb 23, 2026	64.40	65.75	64.40	65.75	65.19	0.24%	100
Feb 20, 2026	65.59	65.59	65.59	65.59	65.03	-0.20%	-
Feb 19, 2026	65.72	65.72	65.72	65.72	65.16	-0.27%	-
Feb 18, 2026	65.90	65.90	65.90	65.90	65.34	-0.21%	-
Feb 17, 2026	66.04	66.04	66.04	66.04	65.48	-	-
Feb 16, 2026	66.04	66.04	66.04	66.04	65.48	0.99%	-
Feb 13, 2026	65.39	65.39	65.39	65.39	64.83	-1.55%	-
Feb 12, 2026	64.75	66.42	64.69	66.42	65.85	5.03%	197
Feb 11, 2026	63.36	63.61	63.02	63.24	62.70	-1.79%	486