CVS Health(GB:0HRS)
$88.78+0.71 (+0.81%)
GB:0HRS
CVS Health historical prices
$88.78
At close:+0.71 (+0.81%)
CVS Health (0HRS) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 88.11 | 89.20 | 87.51 | 88.78 | 88.78 | +0.81% | 6,088 | 0.93 |
| Nov 10, 2026 | 85.29 | 88.07 | 84.39 | 88.07 | 88.07 | +5.12% | 12,404 | 1.94 |
| Nov 09, 2026 | 84.04 | 85.97 | 83.87 | 85.14 | 85.14 | +1.62% | 5,904 | 0.94 |
| Nov 06, 2026 | 81.28 | 84.32 | 80.10 | 83.78 | 83.78 | +4.54% | 12,531 | 2.00 |
| Nov 05, 2026 | 80.25 | 83.21 | 79.75 | 80.14 | 80.14 | -0.82% | 8,787 | 1.34 |
| Nov 04, 2026 | 90.00 | 94.00 | 77.43 | 80.80 | 80.80 | -10.95% | 22,484 | 3.60 |
| Nov 03, 2026 | 87.19 | 90.99 | 87.19 | 90.74 | 90.74 | +2.46% | 11,153 | 1.76 |
| Nov 02, 2026 | 90.38 | 91.66 | 87.97 | 88.56 | 88.56 | -1.70% | 8,504 | 1.29 |
| Oct 30, 2026 | 89.05 | 93.00 | 88.60 | 90.09 | 90.09 | +0.32% | 3,439 | 0.51 |
| Oct 29, 2026 | 90.50 | 92.00 | 89.56 | 89.80 | 89.80 | -0.22% | 1,432 | 0.21 |
| Oct 28, 2026 | 91.81 | 91.81 | 89.00 | 90.00 | 90.00 | -1.38% | 8,846 | 1.34 |
| Oct 27, 2026 | 92.50 | 94.17 | 91.04 | 91.26 | 91.26 | -1.04% | 3,845 | 0.58 |
| Oct 26, 2026 | 96.11 | 96.11 | 92.11 | 92.22 | 92.22 | -1.31% | 6,914 | 1.05 |
| Oct 23, 2026 | 93.73 | 95.04 | 93.01 | 93.44 | 93.44 | -0.50% | 16,660 | 2.58 |
| Oct 22, 2026 | 93.07 | 95.15 | 90.39 | 93.91 | 93.91 | -0.41% | 9,905 | 1.57 |
| Oct 21, 2026 | 95.38 | 96.50 | 92.26 | 94.30 | 94.30 | +0.98% | 2,714 | 0.43 |
| Oct 20, 2026 | 93.58 | 94.72 | 89.51 | 94.05 | 93.39 | +2.68% | 9,293 | 1.49 |
| Oct 19, 2026 | 93.05 | 93.98 | 91.08 | 91.60 | 90.95 | -0.62% | 3,606 | 0.58 |
| Oct 16, 2026 | 92.00 | 93.50 | 92.00 | 92.17 | 91.52 | -0.02% | 2,242 | 0.36 |
| Oct 15, 2026 | 90.89 | 93.00 | 90.45 | 92.19 | 91.54 | +2.33% | 5,100 | 0.83 |
| Oct 14, 2026 | 88.09 | 90.24 | 86.40 | 90.09 | 89.45 | +2.88% | 7,968 | 1.32 |
| Oct 13, 2026 | 87.46 | 89.90 | 86.17 | 87.57 | 86.95 | +0.62% | 12,393 | 2.10 |
| Oct 12, 2026 | 86.44 | 87.75 | 85.00 | 87.03 | 86.41 | -0.20% | 3,480 | 0.59 |
| Oct 09, 2026 | 86.50 | 88.61 | 82.78 | 87.20 | 86.58 | -1.11% | 27,566 | 5.05 |
| Oct 08, 2026 | 88.85 | 90.00 | 86.88 | 88.18 | 87.56 | -1.54% | 5,135 | 0.95 |
| Oct 07, 2026 | 85.80 | 89.61 | 85.80 | 89.56 | 88.92 | +4.21% | 10,026 | 1.90 |
| Oct 06, 2026 | 87.20 | 88.17 | 85.50 | 85.94 | 85.33 | -1.72% | 9,218 | 1.79 |
| Oct 05, 2026 | 88.84 | 88.84 | 85.85 | 87.44 | 86.82 | +1.63% | 1,780 | 0.34 |
| Oct 02, 2026 | 87.00 | 87.14 | 84.51 | 86.04 | 85.43 | +1.00% | 4,087 | 0.79 |
| Oct 01, 2026 | 86.44 | 87.00 | 84.28 | 85.19 | 84.59 | -0.98% | 5,371 | 1.03 |
| Sep 30, 2026 | 84.77 | 89.05 | 84.77 | 86.03 | 85.42 | -0.95% | 2,762 | 0.53 |
| Sep 29, 2026 | 87.95 | 89.90 | 86.41 | 86.86 | 86.24 | -1.69% | 6,775 | 1.29 |
| Sep 28, 2026 | 89.49 | 90.24 | 88.12 | 88.35 | 87.73 | +0.76% | 6,868 | 1.23 |
| Sep 25, 2026 | 85.30 | 88.31 | 84.50 | 87.68 | 87.06 | +3.36% | 4,288 | 0.76 |
| Sep 24, 2026 | 85.86 | 88.00 | 84.50 | 84.83 | 84.23 | -1.31% | 2,485 | 0.43 |
| Sep 23, 2026 | 88.70 | 88.71 | 85.74 | 85.96 | 85.35 | -1.82% | 1,057 | 0.18 |
| Sep 22, 2026 | 87.06 | 89.47 | 86.75 | 87.55 | 86.93 | +0.23% | 16,362 | 2.89 |
| Sep 21, 2026 | 90.00 | 90.00 | 87.20 | 87.35 | 86.73 | -1.44% | 3,251 | 0.54 |
| Sep 18, 2026 | 90.60 | 92.44 | 88.17 | 88.63 | 88.00 | -3.28% | 4,974 | 0.83 |
| Sep 17, 2026 | 91.94 | 94.71 | 90.95 | 91.64 | 90.99 | -1.21% | 1,417 | 0.23 |
| Sep 16, 2026 | 93.75 | 95.19 | 92.76 | 92.76 | 92.10 | -2.06% | 1,385 | 0.23 |
| Sep 15, 2026 | 93.75 | 96.16 | 93.75 | 94.71 | 94.04 | -1.02% | 2,894 | 0.46 |
| Sep 14, 2026 | 95.25 | 96.00 | 93.75 | 95.69 | 95.01 | +1.58% | 5,302 | 0.84 |
| Sep 11, 2026 | 96.71 | 96.85 | 94.02 | 94.20 | 93.53 | -1.25% | 1,113 | 0.17 |
| Sep 10, 2026 | 96.90 | 97.32 | 94.40 | 95.39 | 94.72 | +0.07% | 680 | 0.10 |
| Sep 09, 2026 | 96.00 | 98.31 | 92.86 | 95.32 | 94.65 | -1.31% | 8,907 | 1.37 |
| Sep 08, 2026 | 96.20 | 97.00 | 95.22 | 96.59 | 95.91 | -0.70% | 2,990 | 0.46 |
| Sep 07, 2026 | 97.27 | 98.46 | 95.57 | 97.27 | 96.58 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 95.60 | 98.46 | 95.57 | 97.27 | 96.58 | -0.13% | 13,882 | 1.89 |
| Sep 03, 2026 | 96.64 | 98.72 | 95.00 | 97.40 | 96.71 | -0.61% | 2,533 | 0.34 |
