CVS Health Corporation (LON:0HRS)
London · Delayed Price · Currency is GBP · Price in USD 77.39
+0.47 (0.62%)
At close: Oct 2, 2025
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 77.11 | 79.13 | 77.07 | 77.62 | 77.62 | 0.30% | 6,372 |
| Oct 2, 2025 | 76.69 | 77.46 | 76.27 | 77.39 | 77.39 | 0.61% | 2,665 |
| Oct 1, 2025 | 75.00 | 77.50 | 75.00 | 76.92 | 76.92 | 2.50% | 5,674 |
| Sep 30, 2025 | 75.30 | 75.74 | 73.86 | 75.04 | 75.04 | -0.72% | 1,652 |
| Sep 29, 2025 | 75.49 | 75.84 | 74.13 | 75.59 | 75.59 | 0.54% | 7,641 |
| Sep 26, 2025 | 75.07 | 75.38 | 74.53 | 75.18 | 75.18 | 0.31% | 848 |
| Sep 25, 2025 | 76.00 | 76.83 | 74.11 | 74.95 | 74.95 | -2.46% | 5,646 |
| Sep 24, 2025 | 76.72 | 77.38 | 76.41 | 76.84 | 76.84 | 0.26% | 4,715 |
| Sep 23, 2025 | 75.13 | 76.76 | 74.58 | 76.64 | 76.64 | 2.16% | 4,292 |
| Sep 22, 2025 | 74.37 | 75.05 | 73.63 | 75.02 | 75.02 | -0.25% | 21,899 |
| Sep 19, 2025 | 74.52 | 76.22 | 74.52 | 75.21 | 75.21 | 2.09% | 6,107 |
| Sep 18, 2025 | 74.37 | 74.37 | 73.27 | 73.67 | 73.67 | -0.93% | 1,505 |
| Sep 17, 2025 | 73.66 | 74.84 | 73.51 | 74.36 | 74.36 | 1.21% | 9,089 |
| Sep 16, 2025 | 73.45 | 73.65 | 72.44 | 73.47 | 73.47 | 0.85% | 1,931 |
| Sep 15, 2025 | 74.95 | 75.00 | 72.55 | 72.85 | 72.85 | -3.00% | 8,451 |
| Sep 12, 2025 | 74.42 | 75.54 | 74.42 | 75.10 | 75.10 | 0.67% | 4,472 |
| Sep 11, 2025 | 74.03 | 74.87 | 73.35 | 74.60 | 74.60 | 1.45% | 7,803 |
| Sep 10, 2025 | 71.75 | 73.88 | 71.75 | 73.54 | 73.54 | 1.33% | 1,439 |
| Sep 9, 2025 | 71.50 | 73.01 | 70.82 | 72.57 | 72.57 | 2.17% | 5,420 |
| Sep 8, 2025 | 73.51 | 73.93 | 69.64 | 71.03 | 71.03 | -3.63% | 10,040 |
| Sep 5, 2025 | 73.70 | 74.39 | 72.93 | 73.71 | 73.71 | 0.21% | 4,325 |
| Sep 4, 2025 | 73.14 | 73.90 | 72.86 | 73.55 | 73.55 | 0.56% | 2,454 |
| Sep 3, 2025 | 74.09 | 74.31 | 73.10 | 73.14 | 73.14 | -0.85% | 1,892 |
| Sep 2, 2025 | 73.18 | 74.48 | 72.58 | 73.77 | 73.77 | 1.45% | 7,079 |
| Aug 29, 2025 | 72.25 | 73.21 | 72.21 | 72.71 | 72.71 | 0.82% | 6,179 |
| Aug 28, 2025 | 72.07 | 72.12 | 71.19 | 72.12 | 72.12 | 0.33% | 2,653 |
| Aug 27, 2025 | 71.81 | 72.08 | 71.56 | 71.88 | 71.88 | 0.49% | 10,048 |
| Aug 26, 2025 | 71.21 | 71.77 | 71.21 | 71.53 | 71.53 | 0.75% | 1,846 |
| Aug 25, 2025 | 71.40 | 71.50 | 70.43 | 71.00 | 71.00 | -0.39% | 4,246 |
| Aug 22, 2025 | 71.76 | 72.30 | 71.22 | 71.28 | 71.28 | -1.01% | 5,181 |
| Aug 21, 2025 | 71.01 | 72.01 | 70.50 | 72.00 | 72.00 | 1.08% | 5,479 |
| Aug 20, 2025 | 70.89 | 71.34 | 70.71 | 71.23 | 71.23 | 0.66% | 5,414 |
| Aug 19, 2025 | 70.19 | 71.04 | 69.80 | 70.76 | 70.76 | 0.32% | 7,888 |
| Aug 18, 2025 | 68.55 | 71.02 | 68.55 | 70.53 | 70.53 | 2.19% | 14,013 |
| Aug 15, 2025 | 68.28 | 69.13 | 67.41 | 69.02 | 69.02 | 3.41% | 11,357 |
| Aug 14, 2025 | 66.00 | 67.07 | 66.00 | 66.75 | 66.75 | 1.24% | 7,124 |
| Aug 13, 2025 | 65.65 | 66.30 | 65.28 | 65.93 | 65.93 | 0.99% | 7,531 |
| Aug 12, 2025 | 64.76 | 65.62 | 64.40 | 65.29 | 65.29 | 0.63% | 2,692 |
| Aug 11, 2025 | 65.75 | 66.26 | 64.88 | 64.88 | 64.88 | -0.56% | 3,529 |
| Aug 8, 2025 | 63.57 | 65.26 | 63.54 | 65.25 | 65.25 | 3.49% | 10,979 |
| Aug 7, 2025 | 63.60 | 63.60 | 62.62 | 63.05 | 63.05 | -0.77% | 5,963 |
| Aug 6, 2025 | 63.62 | 63.84 | 62.49 | 63.54 | 63.54 | -0.05% | 6,423 |
| Aug 5, 2025 | 61.45 | 64.01 | 61.45 | 63.57 | 63.57 | 2.51% | 7,638 |
| Aug 4, 2025 | 62.76 | 62.87 | 61.62 | 62.01 | 62.01 | 0.44% | 6,355 |
| Aug 1, 2025 | 62.36 | 62.64 | 61.30 | 61.74 | 61.74 | 0.16% | 9,538 |
| Jul 31, 2025 | 63.46 | 68.00 | 61.37 | 61.64 | 61.64 | -1.38% | 34,861 |
| Jul 30, 2025 | 61.25 | 62.70 | 61.10 | 62.50 | 62.50 | 3.84% | 7,451 |
| Jul 29, 2025 | 60.00 | 60.93 | 58.85 | 60.19 | 60.19 | 1.16% | 7,143 |
| Jul 28, 2025 | 61.31 | 61.31 | 59.50 | 59.50 | 59.50 | -1.63% | 10,188 |
| Jul 25, 2025 | 59.02 | 61.15 | 58.54 | 60.49 | 60.49 | 1.01% | 24,314 |