CVS Health Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	32.800	33.000	32.610	32.610	29.500	2,832
2023-09-04	32.650	32.650	32.650	32.650	29.536	0
2023-09-01	32.400	32.650	32.400	32.650	29.536	2,844
2023-08-31	32.460	32.460	32.460	32.460	29.364	2
2023-08-30	32.660	32.830	32.590	32.620	29.509	1,090
2023-08-29	32.570	32.870	32.500	32.500	29.400	364
2023-08-28	33.140	33.140	32.820	32.820	29.690	44
2023-08-25	32.580	32.820	32.580	32.820	29.690	32
2023-08-24	32.580	32.580	32.580	32.580	29.473	2
2023-08-23	32.220	32.570	32.180	32.570	29.464	270
2023-08-22	33.320	33.320	33.200	33.200	30.034	37
2023-08-21	33.250	33.460	33.170	33.330	30.151	1,935
2023-08-18	33.370	33.650	33.180	33.250	30.079	817
2023-08-17	33.960	33.960	32.390	33.230	30.061	1,710
2023-08-16	36.680	36.680	36.680	36.680	33.182	0
2023-08-15	36.960	37.000	36.510	36.680	33.182	139
2023-08-14	36.870	37.000	36.700	36.850	33.335	5,216
2023-08-11	36.350	36.350	36.350	36.350	32.883	2
2023-08-10	36.710	36.710	36.710	36.710	33.209	0
2023-08-09	36.720	36.720	36.700	36.710	33.209	620
2023-08-08	36.110	36.180	35.850	36.180	32.729	142
2023-08-07	35.890	36.040	35.870	36.040	32.603	121
2023-08-04	36.250	36.250	35.520	35.520	32.132	454
2023-08-03	36.500	36.500	36.270	36.270	32.811	492
2023-08-02	34.860	37.070	34.860	36.850	33.335	883
2023-08-01	35.560	35.790	35.150	35.330	31.960	960
2023-07-31	35.400	35.400	35.290	35.320	31.951	165
2023-07-28	35.400	35.400	35.310	35.310	31.942	12
2023-07-27	35.670	35.840	35.540	35.780	32.368	1,110
2023-07-26	35.960	36.050	35.950	35.950	32.521	13
2023-07-25	35.810	35.960	35.730	35.960	32.530	485
2023-07-24	36.260	36.260	35.920	35.920	32.494	116
2023-07-21	35.930	36.050	35.770	35.970	32.539	162
2023-07-20	35.010	35.770	35.010	35.420	32.042	3,134
2023-07-19	35.200	35.420	34.860	35.210	31.852	1,202
2023-07-18	34.750	35.070	34.750	34.930	31.418	303
2023-07-17	34.340	34.340	34.340	34.340	30.887	30
2023-07-14	34.340	34.340	34.340	34.340	30.887	5
2023-07-13	34.340	34.340	34.270	34.270	30.824	106
2023-07-12	34.000	34.170	33.800	33.880	30.474	428
2023-07-11	34.500	34.610	34.460	34.590	31.112	641
2023-07-10	34.350	34.350	33.600	33.600	30.222	44
2023-07-07	34.490	34.490	33.670	33.670	30.285	545
2023-07-06	34.090	34.330	33.700	34.220	30.779	358
2023-07-05	33.620	34.070	33.620	33.800	30.402	69
2023-07-04	33.220	33.220	33.220	33.220	29.880	2
2023-07-03	33.470	33.470	33.470	33.470	30.105	120
2023-06-30	33.250	33.320	33.250	33.320	29.970	27
2023-06-29	33.110	33.110	33.110	33.110	29.781	10
2023-06-28	33.050	33.050	33.050	33.050	29.727	4
2023-06-27	32.420	33.090	32.200	33.090	29.763	309
2023-06-26	33.250	33.720	32.900	33.250	29.907	1,004
2023-06-23	33.250	33.250	33.250	33.250	29.907	3,393
2023-06-22	32.930	33.170	32.620	33.160	29.826	111
2023-06-21	32.830	33.050	32.830	32.930	29.619	67
2023-06-20	32.660	32.860	32.660	32.860	29.556	3,001
2023-06-19	32.730	32.730	32.720	32.730	29.439	24
2023-06-16	33.540	33.540	32.410	32.410	29.151	4,133
2023-06-15	32.280	33.540	32.280	33.540	30.168	2,395
2023-06-14	33.080	33.140	32.140	32.140	28.908	4,458

← NewerPage 14 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.