CVS Health Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.600	46.930	46.440	46.930	46.930	117
2026-10-16	47.200	47.250	47.200	47.200	47.200	134
2026-10-15	46.200	47.120	46.200	47.100	47.100	37
2026-10-14	45.080	45.500	45.080	45.500	45.500	21
2026-10-13	43.760	44.280	43.640	44.220	44.220	67
2026-10-09	43.360	43.580	43.200	43.200	43.200	96
2026-10-08	43.940	44.300	43.940	44.300	44.300	238
2026-10-07	42.990	42.990	42.990	42.990	42.990	510
2026-10-06	42.800	42.990	42.800	42.990	42.990	203
2026-10-05	43.010	43.760	43.010	43.750	43.750	209
2026-10-02	45.590	45.590	44.870	45.240	45.240	144
2026-10-01	44.000	44.680	44.000	44.680	44.680	63
2026-09-30	45.000	45.000	44.600	44.600	44.600	16
2026-09-29	45.350	45.390	45.120	45.390	45.390	171
2026-09-28	46.000	46.000	46.000	46.000	46.000	129
2026-09-25	46.150	46.240	46.150	46.240	46.240	116
2026-09-24	44.330	44.330	43.880	44.100	44.100	111
2026-09-23	44.400	44.400	44.360	44.400	44.400	171
2026-09-22	44.880	44.880	44.400	44.400	44.400	6
2026-09-21	44.970	44.970	44.650	44.700	44.700	775
2026-09-18	45.800	45.990	45.580	45.960	45.960	30
2026-09-17	47.100	47.100	46.210	46.210	46.210	131
2026-09-16	48.260	48.260	47.700	48.080	48.080	21
2026-09-15	48.900	48.900	48.750	48.810	48.810	7
2026-09-14	48.370	48.370	48.370	48.370	48.370	0
2026-09-11	48.550	48.550	48.100	48.370	48.370	15
2026-09-10	48.550	48.550	48.550	48.550	48.550	1
2026-09-09	48.840	49.000	48.650	49.000	49.000	20
2026-09-08	49.640	49.640	48.560	49.180	49.180	81
2026-09-07	49.640	49.640	49.640	49.640	49.640	0
2026-09-04	49.990	49.990	49.640	49.640	49.640	55
2026-09-03	49.900	50.080	49.630	49.740	49.740	766
2026-09-02	49.920	49.920	49.920	49.920	49.920	19
2026-09-01	49.850	49.850	49.620	49.800	49.800	2,517
2026-08-31	48.500	48.500	48.500	48.500	48.500	1
2026-08-28	48.690	48.690	48.670	48.670	48.670	34
2026-08-27	48.320	48.320	48.270	48.270	48.270	203
2026-08-26	48.410	48.900	48.410	48.720	48.720	3,384
2026-08-25	47.900	47.900	47.900	47.900	47.900	60
2026-08-24	48.400	48.400	47.650	48.000	48.000	244
2026-08-21	48.890	48.890	48.890	48.890	48.890	0
2026-08-20	48.840	48.890	48.840	48.890	48.890	201
2026-08-19	49.490	49.490	48.300	48.350	48.350	252
2026-08-18	49.270	49.270	49.250	49.250	49.250	260
2026-08-17	50.240	50.240	48.950	49.060	49.060	13
2026-08-14	49.500	49.500	49.500	49.500	49.500	50
2026-08-13	49.420	49.450	49.340	49.450	49.450	45
2026-08-12	49.290	49.290	49.290	49.290	49.290	10
2026-08-11	48.800	48.800	48.150	48.150	48.150	1,699
2026-08-10	48.760	48.860	48.210	48.860	48.860	3,001
2026-08-07	48.650	49.080	48.560	48.560	48.560	616
2026-08-06	49.310	49.720	49.210	49.630	49.630	69
2026-08-05	48.200	51.400	48.200	51.400	51.400	467
2026-08-04	52.810	53.640	52.810	53.410	53.410	221
2026-08-03	53.310	53.590	53.310	53.550	53.550	31
2026-07-31	53.490	53.490	53.310	53.310	53.310	3
2026-07-30	53.450	53.450	53.260	53.260	53.260	253
2026-07-29	55.410	55.410	54.490	54.490	54.490	206
2026-07-28	55.220	55.220	55.220	55.220	55.220	2
2026-07-27	54.990	54.990	54.990	54.990	54.990	0

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.2299 USD
2026-04-20	0.2215 USD
2026-01-20	0.2349 USD
2025-10-21	0.2422 USD
2025-07-18	0.2479 USD
2025-04-16	0.2536 USD
2025-01-21	0.5211 USD
2024-10-17	0.2604 USD
2024-07-18	0.2587 USD
2024-04-18	0.2302 USD
2024-01-18	0.2225 USD
2023-10-18	0.8005 USD
2023-07-19	0.1997 USD
2023-04-18	0.2060 USD
2023-01-18	0.2042 USD
2022-10-19	0.9551 USD
2022-07-20	0.9733 USD
2022-04-19	0.9331 USD
2022-01-19	0.9850 USD
2021-10-20	0.9583 USD
2021-07-21	0.8871 USD
2021-04-22	6.8124 USD
2021-04-20	0.9216 USD
2021-01-20	0.9108 USD
2020-10-20	0.9619 USD
2020-07-21	0.8887 USD
2020-04-22	6.9558 USD
2020-04-20	0.9216 USD
2020-01-21	0.7034 USD
2019-10-22	0.6609 USD
2019-07-24	4.8412 USD
2019-04-18	4.9180 USD
2019-01-22	4.5995 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.