CVS Health Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	35.160	35.160	35.160	35.160	31.625	10
2023-06-12	34.920	34.920	34.800	34.800	31.301	7
2023-06-09	34.960	35.000	34.960	35.000	31.481	270
2023-06-07	34.580	34.800	34.580	34.800	31.301	11
2023-06-06	34.950	34.950	34.390	34.580	31.103	2,714
2023-06-05	34.680	34.680	34.680	34.680	31.193	10
2023-06-02	34.510	34.680	34.510	34.680	31.193	33
2023-06-01	34.860	35.000	34.510	34.510	31.040	211
2023-05-31	33.690	34.090	33.690	34.090	30.662	32
2023-05-30	33.850	33.850	33.700	33.700	30.312	2,050
2023-05-29	33.480	33.920	33.480	33.920	30.509	11
2023-05-26	33.870	33.920	33.550	33.920	30.509	16
2023-05-25	34.140	34.140	33.800	33.870	30.465	505
2023-05-24	34.140	34.140	34.140	34.140	30.707	20
2023-05-23	34.580	34.580	34.530	34.530	31.058	304
2023-05-22	34.310	34.310	34.270	34.270	30.824	211
2023-05-19	34.420	34.840	34.420	34.500	31.031	1,322
2023-05-18	34.090	34.420	34.030	34.420	30.959	5,342
2023-05-17	33.440	34.430	33.440	34.430	30.968	63
2023-05-16	33.500	33.810	33.160	33.360	30.006	4,058
2023-05-15	33.810	33.810	33.500	33.700	30.312	634
2023-05-12	33.990	33.990	33.780	33.810	30.411	215
2023-05-11	34.440	34.440	34.000	34.000	30.581	133
2023-05-10	34.600	34.600	34.450	34.450	30.986	257
2023-05-09	34.990	34.990	34.800	34.850	31.346	12
2023-05-08	35.010	35.010	34.950	34.950	31.436	11
2023-05-05	34.650	35.030	34.650	35.020	31.499	1,632
2023-05-04	34.300	34.430	34.300	34.430	30.968	487
2023-05-03	36.190	36.190	35.060	35.060	31.535	681
2023-05-02	36.900	36.900	36.900	36.900	33.190	20
2023-04-28	36.440	36.830	36.440	36.440	32.776	130
2023-04-27	36.520	36.520	36.440	36.440	32.776	110
2023-04-26	36.850	36.850	36.500	36.520	32.848	429
2023-04-25	36.980	37.100	36.960	36.960	33.244	301
2023-04-24	37.000	37.100	36.720	36.980	33.262	2,742
2023-04-20	36.820	36.820	36.820	36.820	33.118	157
2023-04-19	37.990	38.000	37.990	38.000	34.179	13
2023-04-18	37.500	37.670	35.320	37.670	33.882	788
2023-04-17	37.010	37.490	37.010	37.410	33.463	742
2023-04-14	37.470	37.470	37.470	37.470	33.517	1
2023-04-13	36.820	37.150	36.820	37.110	33.195	738
2023-04-12	37.150	37.150	37.100	37.100	33.186	4,015
2023-04-11	38.510	38.510	38.510	38.510	34.447	0
2023-04-10	39.520	39.520	38.510	38.510	34.447	17
2023-04-06	39.750	39.750	39.520	39.520	35.351	51
2023-04-05	38.850	39.280	38.850	39.280	35.136	16
2023-04-04	38.570	38.570	38.570	38.570	34.501	0
2023-04-03	38.670	38.830	38.560	38.570	34.501	18
2023-03-31	37.700	37.710	37.630	37.630	33.660	954
2023-03-30	37.800	38.000	37.800	38.000	33.991	50
2023-03-29	37.790	37.790	37.790	37.790	33.803	4
2023-03-28	38.000	38.260	37.730	37.790	33.803	1,370
2023-03-27	38.480	38.480	38.270	38.270	34.233	2
2023-03-24	38.800	38.800	38.280	38.480	34.420	1,641
2023-03-23	39.020	39.020	39.020	39.020	34.903	100
2023-03-22	39.830	39.830	39.290	39.290	35.145	2,482
2023-03-21	39.420	39.440	39.300	39.350	35.199	305
2023-03-20	39.370	39.370	39.370	39.370	35.217	110
2023-03-17	39.240	39.240	39.040	39.040	34.921	208,840
2023-03-16	39.710	39.710	39.610	39.610	35.431	450

← NewerPage 15 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.