VIE:CVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	77.70	77.70	77.54	77.54	-	-0.67%	-
Jun 1, 2026	78.14	78.60	78.06	78.06	78.06	0.15%	-
May 29, 2026	79.92	79.98	77.94	77.94	77.94	-2.70%	-
May 28, 2026	79.26	80.10	79.06	80.10	80.10	1.44%	-
May 27, 2026	78.24	78.96	78.00	78.96	78.96	-	-
May 26, 2026	79.74	80.22	78.96	78.96	78.96	-1.52%	-
May 25, 2026	80.50	80.50	80.10	80.18	80.18	-0.64%	-
May 22, 2026	80.38	80.70	80.26	80.70	80.70	-0.15%	-
May 21, 2026	80.54	80.82	80.14	80.82	80.82	-0.22%	-
May 20, 2026	81.44	82.10	81.00	81.00	81.00	-1.00%	-
May 19, 2026	82.26	82.34	81.82	81.82	81.82	-0.51%	-
May 18, 2026	81.86	82.24	81.80	82.24	82.24	-1.06%	14
May 15, 2026	83.72	83.94	83.12	83.12	83.12	-0.43%	-
May 14, 2026	83.72	84.10	83.48	83.48	83.48	1.09%	-
May 13, 2026	80.60	82.58	80.60	82.58	82.58	3.54%	25
May 12, 2026	78.12	79.76	78.12	79.76	79.76	1.58%	-
May 11, 2026	76.94	78.52	76.74	78.52	78.52	3.45%	-
May 8, 2026	74.58	75.90	74.32	75.90	75.90	3.18%	-
May 7, 2026	74.00	74.48	73.56	73.56	73.56	1.04%	-
May 6, 2026	68.82	73.54	68.82	72.80	72.80	4.99%	491
May 5, 2026	70.36	70.36	69.34	69.34	69.34	-1.59%	-
May 4, 2026	70.04	70.46	69.98	70.46	70.46	-0.73%	-
Apr 30, 2026	71.40	71.44	70.98	70.98	70.98	1.08%	-
Apr 29, 2026	69.28	70.22	69.12	70.22	70.22	1.27%	-
Apr 28, 2026	66.86	69.34	66.86	69.34	69.34	4.40%	-
Apr 27, 2026	66.18	66.56	66.12	66.42	66.42	-0.06%	-
Apr 24, 2026	67.36	67.40	66.46	66.46	66.46	-0.42%	-
Apr 23, 2026	64.54	66.74	64.54	66.74	66.74	3.07%	-
Apr 21, 2026	65.02	67.26	65.02	65.32	64.75	0.21%	-
Apr 20, 2026	65.38	65.40	65.18	65.18	64.61	-0.06%	-
Apr 17, 2026	65.28	65.28	64.96	65.22	64.65	1.43%	-
Apr 16, 2026	63.74	64.30	63.66	64.30	63.74	0.91%	-
Apr 15, 2026	65.82	65.98	63.72	63.72	63.17	-4.07%	-
Apr 14, 2026	66.34	66.44	66.08	66.42	65.84	-0.06%	-
Apr 13, 2026	67.16	67.46	66.46	66.46	65.88	-1.19%	-
Apr 10, 2026	67.40	67.40	67.26	67.26	66.68	-0.15%	-
Apr 9, 2026	67.36	67.36	67.20	67.36	66.77	0.81%	-
Apr 8, 2026	67.32	67.68	66.82	66.82	66.24	-0.89%	-
Apr 7, 2026	67.26	67.68	67.06	67.42	66.83	5.92%	-
Apr 2, 2026	62.62	63.65	62.39	63.65	63.10	1.87%	-
Apr 1, 2026	62.04	62.48	61.97	62.48	61.94	1.23%	-
Mar 31, 2026	61.45	61.72	61.22	61.72	61.18	0.13%	-
Mar 30, 2026	61.16	62.13	61.16	61.64	61.10	0.51%	-
Mar 27, 2026	61.85	61.85	61.33	61.33	60.80	-1.22%	-
Mar 26, 2026	62.28	62.45	62.09	62.09	61.55	-0.10%	-
Mar 25, 2026	63.11	63.21	62.15	62.15	61.61	0.63%	-
Mar 24, 2026	61.53	61.76	61.39	61.76	61.22	1.03%	-
Mar 23, 2026	62.01	62.71	61.13	61.13	60.60	-1.10%	-
Mar 20, 2026	62.34	62.34	61.24	61.81	61.27	-2.34%	-
Mar 19, 2026	63.88	63.88	63.29	63.29	62.74	-1.56%	-