CVS Health Corporation (LON:0HRS)
London · Delayed Price · Currency is GBP · Price in USD 80.23
+0.35 (0.44%)
At close: Nov 28, 2025
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 79.42 | 80.63 | 79.35 | 80.23 | 80.23 | 0.44% | 593 |
| Nov 26, 2025 | 78.91 | 80.53 | 78.14 | 79.88 | 79.88 | 1.51% | 5,638 |
| Nov 25, 2025 | 77.79 | 78.86 | 77.26 | 78.69 | 78.69 | 0.85% | 1,319 |
| Nov 24, 2025 | 78.49 | 79.12 | 77.18 | 78.03 | 78.03 | -0.15% | 1,507 |
| Nov 21, 2025 | 76.11 | 78.15 | 75.59 | 78.15 | 78.15 | 2.82% | 5,736 |
| Nov 20, 2025 | 76.50 | 77.39 | 75.73 | 76.01 | 76.01 | -0.93% | 3,240 |
| Nov 19, 2025 | 77.94 | 78.79 | 76.32 | 76.72 | 76.72 | -1.73% | 2,499 |
| Nov 18, 2025 | 77.99 | 78.54 | 77.36 | 78.07 | 78.07 | -0.80% | 3,030 |
| Nov 17, 2025 | 77.80 | 79.88 | 77.56 | 78.70 | 78.70 | 0.13% | 3,404 |
| Nov 14, 2025 | 79.10 | 79.76 | 78.38 | 78.60 | 78.60 | -0.88% | 1,088 |
| Nov 13, 2025 | 79.58 | 79.95 | 78.54 | 79.30 | 79.30 | -2.66% | 4,062 |
| Nov 12, 2025 | 79.97 | 81.69 | 79.71 | 81.47 | 81.47 | 2.55% | 2,553 |
| Nov 11, 2025 | 78.00 | 79.68 | 78.00 | 79.44 | 79.44 | 2.33% | 1,636 |
| Nov 10, 2025 | 79.00 | 79.33 | 76.68 | 77.63 | 77.63 | -1.34% | 3,393 |
| Nov 7, 2025 | 78.38 | 79.40 | 78.29 | 78.69 | 78.69 | -0.37% | 7,647 |
| Nov 6, 2025 | 78.44 | 79.80 | 78.44 | 78.98 | 78.98 | 0.14% | 1,176 |
| Nov 5, 2025 | 77.81 | 79.20 | 77.81 | 78.87 | 78.87 | 1.21% | 404 |
| Nov 4, 2025 | 78.21 | 79.25 | 77.65 | 77.93 | 77.93 | -0.35% | 2,099 |
| Nov 3, 2025 | 78.13 | 78.61 | 77.61 | 78.20 | 78.20 | 1.61% | 972 |
| Oct 31, 2025 | 76.46 | 78.04 | 76.21 | 76.96 | 76.96 | 0.26% | 1,834 |
| Oct 30, 2025 | 80.23 | 80.91 | 75.49 | 76.76 | 76.76 | -5.49% | 9,961 |
| Oct 29, 2025 | 82.60 | 85.80 | 77.88 | 81.22 | 81.22 | -1.06% | 14,138 |
| Oct 28, 2025 | 83.30 | 84.15 | 81.65 | 82.09 | 82.09 | -0.32% | 12,927 |
| Oct 27, 2025 | 81.93 | 82.42 | 80.92 | 82.35 | 82.35 | 0.43% | 2,038 |
| Oct 24, 2025 | 81.05 | 82.01 | 81.05 | 82.00 | 82.00 | 1.01% | 1,378 |
| Oct 23, 2025 | 81.22 | 81.67 | 80.53 | 81.18 | 81.18 | -1.03% | 2,323 |
| Oct 22, 2025 | 82.91 | 82.93 | 81.81 | 82.03 | 81.36 | -1.36% | 3,257 |
| Oct 21, 2025 | 81.44 | 83.50 | 81.44 | 83.15 | 82.48 | 0.80% | 7,475 |
| Oct 20, 2025 | 83.00 | 83.00 | 81.58 | 82.50 | 81.83 | 0.08% | 2,783 |
| Oct 17, 2025 | 81.15 | 82.57 | 81.01 | 82.43 | 81.76 | 1.42% | 7,498 |
| Oct 16, 2025 | 80.31 | 81.82 | 80.24 | 81.27 | 80.61 | 0.98% | 2,316 |
| Oct 15, 2025 | 79.89 | 81.90 | 79.49 | 80.48 | 79.83 | 0.78% | 4,757 |
| Oct 14, 2025 | 77.80 | 79.86 | 77.72 | 79.86 | 79.21 | 1.23% | 8,453 |
| Oct 13, 2025 | 76.40 | 79.67 | 76.40 | 78.88 | 78.24 | 0.65% | 7,006 |
| Oct 10, 2025 | 78.00 | 78.79 | 77.39 | 78.37 | 77.73 | 1.74% | 4,848 |
| Oct 9, 2025 | 76.78 | 77.34 | 76.62 | 77.03 | 76.40 | 0.38% | 2,093 |
| Oct 8, 2025 | 77.21 | 77.80 | 75.71 | 76.73 | 76.11 | -0.14% | 1,256 |
| Oct 7, 2025 | 77.59 | 77.80 | 76.70 | 76.84 | 76.22 | -0.17% | 2,713 |
| Oct 6, 2025 | 78.00 | 78.12 | 76.78 | 76.97 | 76.35 | -0.84% | 5,503 |
| Oct 3, 2025 | 77.11 | 79.13 | 77.07 | 77.62 | 76.99 | 0.30% | 6,372 |
| Oct 2, 2025 | 76.69 | 77.46 | 76.27 | 77.39 | 76.76 | 0.61% | 2,665 |
| Oct 1, 2025 | 75.00 | 77.50 | 75.00 | 76.92 | 76.29 | 2.50% | 5,674 |
| Sep 30, 2025 | 75.30 | 75.74 | 73.86 | 75.04 | 74.43 | -0.72% | 1,652 |
| Sep 29, 2025 | 75.49 | 75.84 | 74.13 | 75.59 | 74.97 | 0.54% | 7,641 |
| Sep 26, 2025 | 75.07 | 75.38 | 74.53 | 75.18 | 74.57 | 0.31% | 848 |
| Sep 25, 2025 | 76.00 | 76.83 | 74.11 | 74.95 | 74.34 | -2.46% | 5,646 |
| Sep 24, 2025 | 76.72 | 77.38 | 76.41 | 76.84 | 76.22 | 0.26% | 4,715 |
| Sep 23, 2025 | 75.13 | 76.76 | 74.58 | 76.64 | 76.02 | 2.16% | 4,292 |
| Sep 22, 2025 | 74.37 | 75.05 | 73.63 | 75.02 | 74.41 | -0.25% | 21,899 |
| Sep 19, 2025 | 74.52 | 76.22 | 74.52 | 75.21 | 74.60 | 2.09% | 6,107 |