CVS Health Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	36.880	36.880	36.880	36.880	34.313	0
2024-02-29	36.880	36.880	36.880	36.880	34.313	52
2024-02-28	37.400	37.560	37.400	37.560	34.946	422
2024-02-27	38.160	38.160	38.160	38.160	35.504	0
2024-02-26	38.480	38.480	38.160	38.160	35.504	281
2024-02-23	38.360	38.680	38.360	38.680	35.988	2
2024-02-22	38.080	38.200	37.880	38.160	35.504	690
2024-02-21	38.080	38.080	38.080	38.080	35.429	35
2024-02-20	38.540	38.540	38.540	38.540	35.857	0
2024-02-19	38.540	38.540	38.540	38.540	35.857	30
2024-02-16	38.640	38.640	38.640	38.640	35.951	1
2024-02-15	37.800	37.800	37.800	37.800	35.169	0
2024-02-14	37.800	37.800	37.800	37.800	35.169	0
2024-02-09	37.160	37.800	37.160	37.800	35.169	222
2024-02-08	37.600	37.600	37.400	37.400	34.797	36
2024-02-07	37.610	37.720	37.240	37.240	34.648	157
2024-02-06	36.320	36.800	36.320	36.610	34.062	127
2024-02-05	36.520	36.520	36.520	36.520	33.978	0
2024-02-02	36.060	36.520	36.060	36.520	33.978	32
2024-02-01	36.480	36.480	36.480	36.480	33.941	1
2024-01-31	36.840	36.920	36.840	36.920	34.350	255
2024-01-30	36.600	36.640	36.600	36.640	34.090	4
2024-01-29	36.400	36.400	36.400	36.400	33.866	1
2024-01-26	36.100	36.100	35.480	35.600	33.122	143
2024-01-25	35.120	35.440	34.650	35.440	32.973	940
2024-01-24	37.120	37.120	37.120	37.120	34.536	200
2024-01-23	37.040	37.080	37.040	37.080	34.499	251
2024-01-22	36.280	36.810	36.280	36.810	34.248	49
2024-01-19	36.810	36.810	36.200	36.200	33.680	159
2024-01-18	38.510	38.510	36.600	36.800	34.239	260
2024-01-17	38.510	38.510	38.510	38.510	35.623	20
2024-01-16	37.800	38.050	37.800	38.050	35.197	16
2024-01-15	36.940	37.570	36.940	37.570	34.753	56
2024-01-12	37.240	37.880	36.750	36.750	33.994	243
2024-01-11	38.400	38.590	38.400	38.560	35.669	67
2024-01-10	39.440	39.440	38.600	38.600	35.706	173
2024-01-09	39.400	39.450	39.400	39.450	36.492	80
2024-01-08	40.000	40.430	40.000	40.000	37.001	331
2024-01-05	39.720	39.840	39.720	39.840	36.853	13
2024-01-04	40.430	40.430	39.290	39.600	36.631	209
2024-01-03	39.680	39.920	39.680	39.920	36.927	1,651
2024-01-02	38.720	39.240	38.440	39.210	36.270	1,030
2023-12-28	38.070	38.070	38.070	38.070	35.216	0
2023-12-27	38.070	38.070	38.070	38.070	35.216	315
2023-12-26	38.200	38.240	38.080	38.080	35.225	13
2023-12-22	38.080	38.080	38.080	38.080	35.225	0
2023-12-21	38.200	38.200	38.080	38.080	35.225	7
2023-12-20	38.030	38.200	38.030	38.200	35.336	165
2023-12-19	36.700	36.700	36.400	36.430	33.698	64
2023-12-18	36.700	36.700	36.700	36.700	33.948	1
2023-12-15	36.790	36.790	36.510	36.510	33.772	11
2023-12-14	36.840	36.840	36.520	36.600	33.856	157
2023-12-13	36.870	36.880	36.830	36.880	34.115	147
2023-12-12	36.880	36.880	36.880	36.880	34.115	4
2023-12-11	37.000	37.040	37.000	37.040	34.263	3
2023-12-08	36.300	37.050	36.300	37.050	34.272	5
2023-12-07	36.700	36.700	36.300	36.300	33.578	26
2023-12-06	34.960	36.350	34.800	35.920	33.227	718
2023-12-05	34.650	35.550	34.480	35.040	32.413	1,220
2023-12-04	33.600	34.000	33.600	34.000	31.451	103

← NewerPage 12 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.