CVS Health Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	33.600	34.000	33.600	34.000	31.451	103
2023-12-01	33.400	33.400	33.300	33.300	30.803	8
2023-11-30	33.840	33.840	33.840	33.840	31.303	0
2023-11-29	33.840	33.840	33.840	33.840	31.303	0
2023-11-28	33.840	33.840	33.840	33.840	31.303	3
2023-11-27	33.900	33.900	33.900	33.900	31.358	0
2023-11-24	33.750	33.900	33.750	33.900	31.358	122
2023-11-23	33.950	33.950	33.950	33.950	31.404	30
2023-11-22	33.950	33.950	33.950	33.950	31.404	6
2023-11-21	33.540	33.540	33.420	33.470	30.960	3,463
2023-11-20	33.240	33.360	32.940	33.360	30.859	800
2023-11-17	33.390	33.450	33.390	33.450	30.942	89
2023-11-16	33.160	33.160	32.970	32.970	30.498	234
2023-11-14	33.600	33.610	33.600	33.600	31.081	32
2023-11-13	33.210	33.210	33.210	33.210	30.720	72
2023-11-10	32.700	33.040	32.530	33.040	30.563	303
2023-11-09	33.510	33.510	33.000	33.000	30.526	175
2023-11-08	34.590	34.590	34.590	34.590	31.996	3
2023-11-07	34.290	34.290	34.290	34.290	31.719	1
2023-11-06	34.500	34.500	34.500	34.500	31.913	280
2023-11-03	34.500	34.500	34.500	34.500	31.913	3,000
2023-11-01	33.300	34.470	32.310	34.200	31.636	7,388
2023-10-31	34.640	34.650	34.590	34.650	32.052	1,331
2023-10-30	33.300	34.260	33.300	34.230	31.663	481
2023-10-27	33.350	33.480	33.090	33.090	30.609	15
2023-10-26	34.230	34.230	33.970	34.040	31.488	29
2023-10-25	34.410	34.410	34.200	34.410	31.830	178
2023-10-24	34.710	34.710	34.510	34.510	31.922	8,166
2023-10-23	34.570	34.700	34.570	34.700	32.098	1,122
2023-10-20	35.440	35.440	35.080	35.080	32.450	7
2023-10-19	35.600	35.600	35.600	35.600	32.931	11
2023-10-18	36.310	36.320	35.560	35.720	33.042	814
2023-10-17	35.880	36.310	35.880	36.310	32.847	67
2023-10-16	37.050	37.240	36.310	36.310	32.847	208
2023-10-13	36.640	36.640	36.320	36.330	32.865	8,002
2023-10-11	36.050	36.200	36.050	36.200	32.747	7,001
2023-10-10	36.270	36.270	36.270	36.270	32.811	25
2023-10-09	36.520	36.520	36.220	36.440	32.965	509
2023-10-06	36.130	36.520	35.960	36.480	33.001	984
2023-10-05	35.860	35.930	35.860	35.880	32.458	540
2023-10-04	35.120	35.200	35.120	35.200	31.843	2,000
2023-10-03	35.040	35.040	35.040	35.040	31.698	0
2023-10-02	35.040	35.040	35.040	35.040	31.698	0
2023-09-29	35.240	35.240	34.960	35.040	31.698	4,014
2023-09-28	35.240	35.240	35.240	35.240	31.879	572
2023-09-27	35.560	35.560	35.280	35.280	31.915	217
2023-09-26	35.560	35.560	35.560	35.560	32.169	14
2023-09-25	35.280	35.280	35.280	35.280	31.915	0
2023-09-22	35.220	35.280	35.180	35.280	31.915	4,650
2023-09-21	35.340	35.640	35.340	35.580	32.187	145
2023-09-20	34.990	34.990	34.450	34.450	31.164	45
2023-09-19	34.590	34.860	34.590	34.860	31.535	43
2023-09-18	34.380	34.380	34.380	34.380	31.101	18
2023-09-15	34.300	34.460	34.300	34.460	31.173	51
2023-09-14	34.470	34.470	34.160	34.170	30.911	148
2023-09-13	35.090	35.160	34.680	34.680	31.372	224
2023-09-12	34.380	35.000	34.380	34.980	31.644	1,037
2023-09-11	32.730	32.730	32.700	32.700	29.581	43
2023-09-08	32.670	32.730	32.670	32.730	29.608	10
2023-09-06	32.750	32.750	32.600	32.600	29.491	16

← NewerPage 13 of 21 · 1,254 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.