FRA:CVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	91.66	91.66	91.66	91.66	91.66	-0.41%	-
Jun 25, 2026	88.82	92.04	88.82	92.04	92.04	3.18%	72
Jun 24, 2026	89.20	89.20	89.20	89.20	89.20	1.36%	-
Jun 23, 2026	88.66	88.66	88.00	88.00	88.00	-2.14%	7
Jun 22, 2026	85.60	89.92	85.60	89.92	89.92	4.97%	100
Jun 19, 2026	85.66	85.66	85.66	85.66	85.66	-0.60%	-
Jun 18, 2026	86.18	86.18	86.18	86.18	86.18	-0.74%	-
Jun 17, 2026	86.82	86.82	86.82	86.82	86.82	0.14%	-
Jun 16, 2026	86.70	86.70	86.70	86.70	86.70	-0.76%	-
Jun 15, 2026	87.60	87.60	87.36	87.36	87.36	0.69%	350
Jun 12, 2026	86.76	86.76	86.76	86.76	86.76	2.24%	-
Jun 11, 2026	84.86	84.86	84.86	84.86	84.86	0.26%	-
Jun 10, 2026	84.06	84.64	84.06	84.64	84.64	0.55%	99
Jun 9, 2026	84.18	84.18	84.18	84.18	84.18	1.40%	-
Jun 8, 2026	82.98	83.02	82.98	83.02	83.02	-0.74%	899
Jun 5, 2026	81.24	83.64	81.24	83.64	83.64	3.44%	37
Jun 4, 2026	78.78	81.02	78.78	80.86	80.86	1.07%	340
Jun 3, 2026	76.78	80.00	76.78	80.00	80.00	3.12%	11
Jun 2, 2026	77.58	77.58	77.58	77.58	77.58	-0.03%	-
Jun 1, 2026	77.92	77.92	77.60	77.60	77.60	-0.94%	160
May 29, 2026	79.66	80.02	78.34	78.34	78.34	-1.04%	155
May 28, 2026	79.16	79.16	79.16	79.16	79.16	1.77%	-
May 27, 2026	77.78	77.78	77.78	77.78	77.78	-0.69%	100
May 26, 2026	80.02	80.02	78.32	78.32	78.32	-2.71%	40
May 25, 2026	80.50	80.50	80.50	80.50	80.50	0.30%	-
May 22, 2026	80.26	80.26	80.26	80.26	80.26	0.35%	-
May 21, 2026	79.98	79.98	79.98	79.98	79.98	-1.31%	-
May 20, 2026	81.06	81.06	81.04	81.04	81.04	-1.24%	20
May 19, 2026	82.06	82.06	82.06	82.06	82.06	0.42%	-
May 18, 2026	81.72	81.72	81.72	81.72	81.72	-1.57%	-
May 15, 2026	83.02	83.02	83.02	83.02	83.02	-0.65%	-
May 14, 2026	83.56	83.56	83.56	83.56	83.56	1.24%	-
May 13, 2026	80.84	82.54	80.76	82.54	82.54	5.52%	430
May 12, 2026	78.22	78.22	78.22	78.22	78.22	1.93%	-
May 11, 2026	76.74	76.74	76.74	76.74	76.74	1.27%	-
May 8, 2026	74.28	75.78	74.28	75.78	75.78	2.71%	140
May 7, 2026	73.78	73.78	73.78	73.78	73.78	-0.51%	-
May 6, 2026	68.90	74.16	68.90	74.16	74.16	5.37%	340
May 5, 2026	70.08	70.38	70.08	70.38	70.38	0.80%	55
May 4, 2026	69.82	69.82	69.82	69.82	69.82	-2.05%	-
Apr 30, 2026	71.28	71.28	71.28	71.28	71.28	3.12%	-
Apr 29, 2026	69.12	69.12	69.12	69.12	69.12	3.10%	-
Apr 28, 2026	66.80	67.04	66.80	67.04	67.04	1.09%	200
Apr 27, 2026	66.38	66.38	66.32	66.32	66.32	-1.92%	202
Apr 24, 2026	67.44	67.62	67.44	67.62	67.62	1.99%	200
Apr 23, 2026	64.50	66.30	64.50	66.30	66.30	0.71%	45
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