CVS Health Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	29.390	29.390	28.000	28.000	26.219	191
2024-05-27	28.280	29.330	28.280	29.330	27.465	11
2024-05-24	29.070	29.070	28.900	28.900	27.062	106
2024-05-23	29.220	29.800	28.730	28.730	26.903	1,910
2024-05-22	29.580	29.610	29.520	29.520	27.643	45
2024-05-21	28.960	29.370	28.960	29.370	27.502	180
2024-05-20	29.490	29.490	29.310	29.310	27.446	117
2024-05-17	29.500	29.500	29.220	29.340	27.474	446
2024-05-16	29.580	29.580	29.490	29.490	27.615	49
2024-05-15	28.860	28.860	28.650	28.650	26.828	49
2024-05-14	28.510	28.510	28.400	28.400	26.594	14
2024-05-13	28.590	29.350	28.590	29.100	27.249	6,000
2024-05-10	28.840	28.980	28.680	28.680	26.856	1,652
2024-05-09	28.260	28.600	28.260	28.600	26.781	578
2024-05-08	27.850	28.170	27.770	28.170	26.378	315
2024-05-07	28.440	28.700	28.110	28.450	26.641	52
2024-05-06	28.260	28.380	28.020	28.380	26.575	382
2024-05-03	28.100	28.560	27.930	28.500	26.687	711
2024-05-02	33.120	33.120	27.570	28.110	26.322	3,786
2024-04-30	34.920	35.400	34.920	35.400	33.149	124
2024-04-29	34.450	34.450	34.450	34.450	32.259	4
2024-04-26	34.320	34.410	34.320	34.410	32.222	80
2024-04-25	35.000	35.000	34.680	34.740	32.531	103
2024-04-24	35.330	35.330	34.890	34.890	32.671	5
2024-04-23	36.200	36.200	36.200	36.200	33.898	0
2024-04-22	36.160	36.240	36.000	36.200	33.898	114
2024-04-19	36.440	36.440	36.440	36.440	34.123	0
2024-04-18	36.380	36.440	36.380	36.440	34.123	10
2024-04-17	36.730	36.730	35.890	35.890	33.392	67
2024-04-16	36.440	36.440	36.440	36.440	33.904	1
2024-04-15	36.200	36.200	35.840	35.840	33.345	11
2024-04-12	36.000	36.000	35.320	35.320	32.862	43
2024-04-11	36.000	36.000	35.750	35.750	33.262	39
2024-04-10	36.170	36.170	36.160	36.160	33.643	9
2024-04-09	37.000	37.000	36.760	36.880	34.313	16
2024-04-08	38.040	38.040	37.360	37.560	34.946	108
2024-04-05	37.960	37.960	37.960	37.960	35.318	1
2024-04-04	37.700	37.700	37.500	37.500	34.890	4
2024-04-03	37.240	37.240	37.240	37.240	34.648	1
2024-04-02	36.250	37.230	36.250	37.230	34.639	492
2024-04-01	39.130	40.210	39.130	40.210	37.411	160
2024-03-28	39.910	40.000	39.800	39.920	37.141	230
2024-03-27	39.560	39.560	39.560	39.560	36.806	0
2024-03-26	38.960	39.560	38.960	39.560	36.806	11
2024-03-25	39.120	39.280	39.120	39.200	36.472	451
2024-03-22	39.440	39.440	39.440	39.440	36.695	15
2024-03-21	38.920	39.100	38.920	39.100	36.378	350
2024-03-20	39.090	39.090	39.090	39.090	36.369	1
2024-03-19	39.000	39.350	39.000	39.350	36.611	103
2024-03-18	38.200	38.680	38.200	38.680	35.988	102
2024-03-15	38.160	38.210	38.160	38.200	35.541	2,220
2024-03-14	37.640	37.640	37.640	37.640	35.020	0
2024-03-13	37.640	37.640	37.640	37.640	35.020	0
2024-03-12	37.640	37.640	37.640	37.640	35.020	258
2024-03-11	37.590	37.590	37.590	37.590	34.974	0
2024-03-08	36.520	37.590	36.520	37.590	34.974	3
2024-03-07	36.640	36.640	36.520	36.520	33.978	936
2024-03-06	36.650	36.760	36.650	36.760	34.201	63
2024-03-05	36.650	36.650	36.650	36.650	34.099	0
2024-03-04	36.550	36.650	36.550	36.650	34.099	682

← NewerPage 11 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.