CVS Health Corporation (LON:0HRS)
London · Delayed Price · Currency is GBP · Price in USD 78.49
+0.62 (0.80%)
At close: Dec 19, 2025
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 77.60 | 78.82 | 76.90 | 78.49 | 78.49 | 0.80% | 2,065 |
| Dec 18, 2025 | 78.00 | 78.70 | 76.98 | 77.87 | 77.87 | 0.54% | 2,181 |
| Dec 17, 2025 | 78.44 | 78.63 | 77.16 | 77.45 | 77.45 | -0.66% | 9,872 |
| Dec 16, 2025 | 79.71 | 79.99 | 77.80 | 77.96 | 77.96 | -2.10% | 2,264 |
| Dec 15, 2025 | 79.82 | 80.11 | 79.25 | 79.63 | 79.63 | 0.48% | 3,317 |
| Dec 12, 2025 | 80.85 | 81.47 | 79.23 | 79.25 | 79.25 | -1.73% | 4,236 |
| Dec 11, 2025 | 79.11 | 80.85 | 78.49 | 80.65 | 80.65 | 2.45% | 2,493 |
| Dec 10, 2025 | 78.49 | 79.61 | 78.00 | 78.72 | 78.72 | -0.06% | 3,739 |
| Dec 9, 2025 | 76.75 | 80.46 | 76.01 | 78.77 | 78.77 | 3.33% | 10,995 |
| Dec 8, 2025 | 75.99 | 76.91 | 75.12 | 76.23 | 76.23 | 1.38% | 1,617 |
| Dec 5, 2025 | 76.72 | 77.13 | 75.19 | 75.19 | 75.19 | -0.84% | 897 |
| Dec 4, 2025 | 75.49 | 75.83 | 74.19 | 75.83 | 75.83 | -0.73% | 3,999 |
| Dec 3, 2025 | 77.83 | 78.49 | 76.31 | 76.39 | 76.39 | -1.69% | 2,525 |
| Dec 2, 2025 | 79.16 | 79.50 | 77.22 | 77.70 | 77.70 | -2.17% | 1,571 |
| Dec 1, 2025 | 79.03 | 81.00 | 79.03 | 79.42 | 79.42 | -1.01% | 25,016 |
| 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 |