FRA:CVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	76.78	78.72	76.78	78.72	-	1.47%	-
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
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