CVS Health Corporation (NEO:CVS)
Canada · Delayed Price · Currency is CAD 19.17
-0.02 (-0.10%)
Nov 7, 2025, 4:00 PM EST
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 19.14 | 19.17 | 19.14 | 19.17 | 19.17 | -0.10% | 1,783 |
| Nov 5, 2025 | 18.88 | 19.22 | 18.88 | 19.19 | 19.19 | 0.89% | 7,001 |
| Nov 4, 2025 | 19.19 | 19.23 | 18.94 | 19.02 | 19.02 | -0.26% | 18,652 |
| Nov 3, 2025 | 18.95 | 19.07 | 18.95 | 19.07 | 19.07 | 0.47% | 1,385 |
| Oct 31, 2025 | 18.61 | 18.98 | 18.53 | 18.98 | 18.98 | 1.88% | 1,173 |
| Oct 30, 2025 | 19.48 | 19.48 | 18.63 | 18.63 | 18.63 | -5.19% | 25,126 |
| Oct 29, 2025 | 19.88 | 20.73 | 19.65 | 19.65 | 19.65 | -1.65% | 30,728 |
| Oct 28, 2025 | 20.08 | 20.17 | 19.98 | 19.98 | 19.98 | -0.55% | 4,241 |
| Oct 27, 2025 | 19.75 | 20.09 | 19.75 | 20.09 | 20.09 | 0.55% | 2,109 |
| Oct 24, 2025 | 19.70 | 20.01 | 19.70 | 19.98 | 19.98 | 1.01% | 1,262 |
| Oct 23, 2025 | 19.72 | 19.78 | 19.64 | 19.78 | 19.78 | -1.25% | 3,841 |
| Oct 22, 2025 | 20.19 | 20.19 | 19.93 | 20.03 | 20.03 | -1.04% | 15,987 |
| Oct 21, 2025 | 20.05 | 20.26 | 20.05 | 20.24 | 20.24 | 0.80% | 14,518 |
| Oct 20, 2025 | 19.93 | 20.08 | 19.93 | 20.08 | 20.08 | -0.40% | 3,012 |
| Oct 17, 2025 | 19.71 | 20.20 | 19.71 | 20.16 | 20.16 | 1.26% | 4,320 |
| Oct 16, 2025 | 19.73 | 19.91 | 19.73 | 19.91 | 19.91 | 1.12% | 982 |
| Oct 15, 2025 | 19.46 | 19.94 | 19.46 | 19.69 | 19.69 | 1.39% | 7,479 |
| Oct 14, 2025 | 19.01 | 19.46 | 18.97 | 19.42 | 19.42 | 2.16% | 19,555 |
| Oct 10, 2025 | 19.12 | 19.12 | 18.92 | 19.01 | 19.01 | 1.55% | 9,337 |
| Oct 9, 2025 | 18.69 | 18.84 | 18.69 | 18.72 | 18.72 | -0.32% | 1,555 |
| Oct 8, 2025 | 18.75 | 18.78 | 18.61 | 18.78 | 18.78 | 0.32% | 3,024 |
| Oct 7, 2025 | 18.82 | 18.82 | 18.72 | 18.72 | 18.72 | -0.43% | 803 |
| Oct 6, 2025 | 19.10 | 19.10 | 18.76 | 18.80 | 18.80 | -0.58% | 6,734 |
| Oct 3, 2025 | 18.88 | 19.25 | 18.88 | 18.91 | 18.91 | -0.11% | 14,132 |
| Oct 2, 2025 | 18.56 | 18.95 | 18.56 | 18.93 | 18.93 | 0.91% | 5,458 |
| Oct 1, 2025 | 18.45 | 18.90 | 18.45 | 18.76 | 18.76 | 1.96% | 10,169 |
| Sep 30, 2025 | 18.44 | 18.49 | 18.09 | 18.40 | 18.40 | -0.22% | 17,895 |
| Sep 29, 2025 | 18.40 | 18.49 | 18.14 | 18.44 | 18.44 | -0.27% | 11,116 |
| Sep 26, 2025 | 18.31 | 18.49 | 18.31 | 18.49 | 18.49 | 1.20% | 2,771 |
| Sep 25, 2025 | 18.15 | 18.27 | 18.15 | 18.27 | 18.27 | -2.14% | 1,061 |
| Sep 24, 2025 | 18.61 | 18.80 | 18.61 | 18.67 | 18.67 | - | 2,770 |
| Sep 23, 2025 | 18.59 | 18.75 | 18.59 | 18.67 | 18.67 | 1.41% | 4,598 |
| Sep 22, 2025 | 18.28 | 18.41 | 18.20 | 18.41 | 18.41 | 0.38% | 3,248 |
| Sep 19, 2025 | 18.40 | 18.60 | 18.23 | 18.34 | 18.34 | 1.44% | 10,865 |
| Sep 18, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - | 250 |
| Sep 17, 2025 | 17.87 | 18.24 | 17.87 | 18.08 | 18.08 | 0.84% | 9,946 |
| Sep 16, 2025 | 17.88 | 17.97 | 17.88 | 17.93 | 17.93 | -0.11% | 374 |
| Sep 15, 2025 | 17.97 | 17.98 | 17.75 | 17.95 | 17.95 | -2.07% | 4,159 |
| Sep 12, 2025 | 18.40 | 18.40 | 18.29 | 18.33 | 18.33 | 0.11% | 9,496 |
| Sep 11, 2025 | 18.16 | 18.31 | 17.99 | 18.31 | 18.31 | 1.72% | 6,486 |
| Sep 10, 2025 | 17.73 | 18.04 | 17.73 | 18.00 | 18.00 | 2.80% | 10,310 |
| Sep 9, 2025 | 17.43 | 17.79 | 17.28 | 17.51 | 17.51 | 1.98% | 24,205 |
| Sep 8, 2025 | 17.97 | 17.97 | 17.04 | 17.17 | 17.17 | -4.61% | 18,877 |
| Sep 5, 2025 | 17.79 | 18.18 | 17.79 | 18.00 | 18.00 | - | 6,681 |
| Sep 4, 2025 | 17.82 | 18.00 | 17.82 | 18.00 | 18.00 | 0.45% | 8,769 |
| Sep 3, 2025 | 18.11 | 18.11 | 17.89 | 17.92 | 17.92 | -1.05% | 2,674 |
| Sep 2, 2025 | 17.88 | 18.20 | 17.88 | 18.11 | 18.11 | 1.29% | 8,545 |
| Aug 29, 2025 | 17.75 | 17.88 | 17.75 | 17.88 | 17.88 | 1.19% | 5,827 |
| Aug 28, 2025 | 17.53 | 17.68 | 17.50 | 17.67 | 17.67 | 0.40% | 2,923 |
| Aug 27, 2025 | 17.53 | 17.60 | 17.53 | 17.60 | 17.60 | 0.46% | 2,936 |