VIE:CVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	83.68	83.68	82.74	82.80	82.80	-1.26%	110
Aug 6, 2026	85.92	86.62	83.86	83.86	83.86	-0.85%	24
Aug 5, 2026	90.92	93.14	84.58	84.58	84.58	-6.83%	440
Aug 4, 2026	91.78	91.78	90.42	90.78	90.78	-0.50%	-
Aug 3, 2026	91.12	91.24	90.92	91.24	91.24	-0.24%	-
Jul 31, 2026	91.52	91.52	91.36	91.46	91.46	0.70%	-
Jul 30, 2026	92.90	92.90	90.82	90.82	90.82	-4.46%	-
Jul 29, 2026	96.04	96.22	95.02	95.06	95.06	0.06%	-
Jul 28, 2026	94.46	95.00	94.46	95.00	95.00	1.34%	-
Jul 27, 2026	94.64	94.64	93.74	93.74	93.74	-0.87%	-
Jul 24, 2026	93.94	94.80	93.94	94.56	94.56	0.57%	-
Jul 23, 2026	94.04	94.30	94.02	94.02	94.02	0.47%	-
Jul 21, 2026	94.36	94.36	94.16	94.16	93.58	-0.23%	-
Jul 20, 2026	94.08	94.38	94.08	94.38	93.80	-0.32%	-
Jul 17, 2026	92.56	94.68	92.56	94.68	94.09	1.26%	-
Jul 16, 2026	92.02	94.68	92.02	93.50	92.92	-0.21%	-
Jul 15, 2026	92.98	93.70	91.74	93.70	93.12	0.97%	-
Jul 14, 2026	92.94	92.94	91.42	92.80	92.23	-0.04%	-
Jul 13, 2026	91.14	92.84	90.90	92.84	92.27	1.15%	-
Jul 10, 2026	89.72	91.78	89.72	91.78	91.21	1.41%	-
Jul 9, 2026	91.40	91.62	90.50	90.50	89.94	-1.74%	-
Jul 8, 2026	90.92	92.10	90.50	92.10	91.53	0.92%	-
Jul 7, 2026	89.62	91.26	89.62	91.26	90.70	1.40%	-
Jul 6, 2026	91.36	91.88	90.00	90.00	89.44	-0.84%	30
Jul 3, 2026	91.76	91.76	90.76	90.76	90.20	-1.03%	-
Jul 2, 2026	91.82	91.92	91.30	91.70	91.13	0.68%	-
Jul 1, 2026	90.38	91.08	90.38	91.08	90.52	0.66%	-
Jun 30, 2026	90.90	91.32	90.48	90.48	89.92	-0.53%	-
Jun 29, 2026	91.50	91.58	90.96	90.96	90.40	-1.52%	-
Jun 26, 2026	91.90	92.36	91.66	92.36	91.79	0.98%	-
Jun 25, 2026	89.34	91.46	88.98	91.46	90.89	3.27%	26
Jun 24, 2026	89.46	89.84	88.56	88.56	88.01	-0.98%	-
Jun 23, 2026	88.80	89.44	87.86	89.44	88.89	0.09%	173
Jun 22, 2026	85.88	89.36	85.54	89.36	88.81	4.25%	101
Jun 19, 2026	85.68	85.76	85.52	85.72	85.19	-0.26%	-
Jun 18, 2026	86.52	86.60	85.94	85.94	85.41	-0.49%	-
Jun 17, 2026	87.02	87.02	86.36	86.36	85.83	0.37%	-
Jun 16, 2026	86.80	86.82	86.04	86.04	85.51	-0.67%	12
Jun 15, 2026	87.62	87.62	86.62	86.62	86.08	-1.84%	-
Jun 12, 2026	86.64	88.24	86.64	88.24	87.69	2.68%	-
Jun 11, 2026	84.82	85.94	84.82	85.94	85.41	2.16%	-
Jun 10, 2026	83.90	84.26	83.34	84.12	83.60	0.43%	-
Jun 9, 2026	84.44	84.44	83.46	83.76	83.24	-0.26%	-
Jun 8, 2026	82.94	83.98	82.90	83.98	83.46	0.84%	-
Jun 5, 2026	81.12	83.28	81.12	83.28	82.76	2.97%	-
Jun 4, 2026	79.14	80.88	79.02	80.88	80.38	2.93%	-
Jun 3, 2026	77.14	78.58	77.14	78.58	78.09	0.90%	-
Jun 2, 2026	77.70	77.88	77.54	77.88	77.40	-0.23%	-
Jun 1, 2026	78.14	78.60	78.06	78.06	77.58	0.15%	-
May 29, 2026	79.92	79.98	77.94	77.94	77.46	-2.70%	-