FRA:CVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	80.56	80.56	80.56	80.56	80.56	1.49%	-
Aug 24, 2026	79.38	79.38	79.38	79.38	79.38	-0.68%	-
Aug 21, 2026	79.92	79.92	79.92	79.92	79.92	0.15%	22
Aug 20, 2026	80.40	80.40	79.80	79.80	79.80	-2.30%	22
Aug 19, 2026	81.68	81.68	81.68	81.68	81.68	0.84%	-
Aug 18, 2026	81.00	81.00	81.00	81.00	81.00	-0.64%	-
Aug 17, 2026	83.72	83.72	81.52	81.52	81.52	-0.61%	209
Aug 14, 2026	82.12	82.12	82.02	82.02	82.02	-	585
Aug 13, 2026	82.02	82.02	82.02	82.02	82.02	0.61%	-
Aug 12, 2026	81.06	81.52	81.06	81.52	81.52	0.62%	100
Aug 11, 2026	82.70	82.70	81.02	81.02	81.02	-2.03%	90
Aug 10, 2026	82.70	82.70	82.70	82.70	82.70	-0.82%	-
Aug 7, 2026	83.38	83.38	83.38	83.38	83.38	-2.93%	-
Aug 6, 2026	85.90	85.90	85.90	85.90	85.90	-0.14%	-
Aug 5, 2026	90.56	90.94	86.02	86.02	86.02	-5.91%	468
Aug 4, 2026	91.42	91.42	91.42	91.42	91.42	0.93%	-
Aug 3, 2026	90.58	90.58	90.58	90.58	90.58	-0.88%	-
Jul 31, 2026	91.38	91.38	91.38	91.38	91.38	-1.53%	11
Jul 30, 2026	92.34	92.80	92.34	92.80	92.80	-2.75%	11
Jul 29, 2026	95.64	95.78	95.42	95.42	95.42	0.46%	70
Jul 28, 2026	93.66	94.98	93.66	94.98	94.98	0.61%	15
Jul 27, 2026	94.40	94.40	94.40	94.40	94.40	0.77%	-
Jul 24, 2026	93.68	93.68	93.68	93.68	93.68	-0.89%	-
Jul 23, 2026	93.68	94.52	93.68	94.52	94.52	-0.71%	10
Jul 22, 2026	96.66	96.66	95.78	95.78	95.20	1.35%	1,300
Jul 21, 2026	94.50	94.50	94.50	94.50	93.93	0.17%	-
Jul 20, 2026	93.74	94.34	93.74	94.34	93.77	1.99%	100
Jul 17, 2026	92.50	92.50	92.50	92.50	91.94	-2.63%	-
Jul 16, 2026	91.94	95.00	91.94	95.00	94.42	2.48%	208
Jul 15, 2026	92.56	92.70	92.56	92.70	92.14	-0.11%	100
Jul 14, 2026	92.80	92.80	92.80	92.80	92.24	2.05%	-
Jul 13, 2026	90.94	90.94	90.94	90.94	90.39	1.52%	-
Jul 10, 2026	89.58	89.58	89.58	89.58	89.04	-1.52%	-
Jul 9, 2026	91.20	91.20	90.96	90.96	90.41	-0.15%	22
Jul 8, 2026	91.10	91.10	91.10	91.10	90.55	2.22%	-
Jul 7, 2026	89.12	89.12	89.12	89.12	88.58	-1.61%	-
Jul 6, 2026	91.18	91.18	90.58	90.58	90.03	-0.85%	135
Jul 3, 2026	91.36	91.36	91.36	91.36	90.80	-0.48%	-
Jul 2, 2026	91.80	91.80	91.64	91.80	91.24	-0.22%	355
Jul 1, 2026	90.42	92.00	90.42	92.00	91.44	1.48%	200
Jun 30, 2026	90.66	90.66	90.66	90.66	90.11	-0.66%	-
Jun 29, 2026	91.38	91.38	91.26	91.26	90.70	-0.44%	1
Jun 26, 2026	91.66	91.66	91.66	91.66	91.10	-0.41%	-
Jun 25, 2026	88.82	92.04	88.82	92.04	91.48	3.18%	72
Jun 24, 2026	89.20	89.20	89.20	89.20	88.66	1.36%	-
Jun 23, 2026	88.66	88.66	88.00	88.00	87.46	-2.14%	7
Jun 22, 2026	85.60	89.92	85.60	89.92	89.37	4.97%	100
Jun 19, 2026	85.66	85.66	85.66	85.66	85.14	-0.60%	-
Jun 18, 2026	86.18	86.18	86.18	86.18	85.66	-0.74%	-
Jun 17, 2026	86.82	86.82	86.82	86.82	86.29	0.14%	-