CVS Health Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	32.340	32.340	31.890	32.060	30.251	1,534
2024-08-20	32.250	32.340	32.250	32.340	30.515	3
2024-08-19	31.710	31.950	31.710	31.890	30.090	13
2024-08-16	31.740	31.770	31.710	31.770	29.977	1,136
2024-08-15	30.760	30.760	30.760	30.760	29.024	0
2024-08-14	30.660	30.780	30.660	30.760	29.024	1,009
2024-08-13	30.800	30.850	30.540	30.540	28.816	267
2024-08-12	31.030	31.030	30.750	30.750	29.014	186
2024-08-09	31.510	31.510	31.440	31.440	29.666	14
2024-08-08	32.170	32.170	32.170	32.170	30.354	1
2024-08-07	32.550	32.550	31.890	31.960	30.156	7,002
2024-08-06	32.970	33.070	32.970	33.070	31.204	27
2024-08-05	32.970	33.090	32.970	33.090	31.222	6
2024-08-02	34.000	34.000	34.000	34.000	32.081	0
2024-08-01	33.520	34.380	33.520	34.000	32.081	79
2024-07-31	35.070	35.070	34.210	34.210	32.279	85
2024-07-30	34.720	34.720	34.720	34.720	32.760	0
2024-07-29	34.420	34.720	34.300	34.720	32.760	149
2024-07-26	34.100	34.530	34.100	34.420	32.477	23
2024-07-25	33.500	33.850	33.400	33.540	31.647	523
2024-07-24	32.760	32.990	32.700	32.990	31.128	733
2024-07-23	32.450	32.450	31.930	32.340	30.515	242
2024-07-22	32.900	32.900	32.490	32.550	30.713	1,222
2024-07-19	33.260	33.480	33.120	33.480	31.590	697
2024-07-18	34.320	34.860	34.080	34.080	32.157	98
2024-07-17	34.000	34.110	33.600	34.110	31.941	849
2024-07-16	31.930	32.480	31.930	32.480	30.414	257
2024-07-15	32.230	32.230	31.930	31.930	29.899	43
2024-07-12	31.780	32.240	31.780	32.230	30.180	1,760
2024-07-11	31.330	31.650	31.330	31.650	29.637	112
2024-07-10	30.780	30.930	30.770	30.930	28.963	19
2024-07-09	31.130	31.130	30.930	30.930	28.963	58
2024-07-08	31.320	31.320	31.020	31.110	29.131	117
2024-07-05	31.000	31.010	30.890	30.890	28.925	41
2024-07-04	31.350	31.420	30.920	30.920	28.954	113
2024-07-03	31.830	31.830	31.780	31.780	29.759	25
2024-07-02	33.090	33.090	33.090	33.090	30.986	288
2024-07-01	32.890	32.890	32.740	32.740	30.658	6
2024-06-28	32.570	33.330	32.570	32.820	30.733	1,835
2024-06-27	32.090	32.090	31.820	32.000	29.965	1,636
2024-06-26	33.030	33.030	33.030	33.030	30.929	3
2024-06-25	33.490	33.490	33.060	33.140	31.032	61
2024-06-24	33.200	33.200	33.200	33.200	31.089	10
2024-06-21	33.090	33.240	33.090	33.240	31.126	51
2024-06-20	33.210	33.300	33.210	33.300	31.182	880
2024-06-19	33.650	33.650	33.650	33.650	31.510	10
2024-06-18	33.060	33.060	33.060	33.060	30.957	0
2024-06-17	33.060	33.060	33.060	33.060	30.957	105
2024-06-14	32.000	32.000	32.000	32.000	29.965	78
2024-06-13	32.100	32.100	32.100	32.100	30.059	0
2024-06-12	31.980	32.100	31.980	32.100	30.059	37
2024-06-11	32.220	32.220	32.220	32.220	30.171	4
2024-06-10	32.920	32.940	32.640	32.640	30.564	1,273
2024-06-07	32.420	32.840	32.420	32.840	30.751	208
2024-06-06	31.680	31.680	31.600	31.600	29.590	512
2024-06-05	31.640	31.950	31.640	31.950	29.918	308
2024-06-04	31.700	31.770	31.700	31.770	29.750	520
2024-06-03	31.340	31.470	31.220	31.470	29.469	173
2024-05-31	29.250	30.960	29.250	30.960	28.991	3,910
2024-05-29	28.000	28.000	27.720	27.780	26.013	22

← NewerPage 10 of 21 · 1,253 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.