CVS Health Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	39.760	39.760	39.680	39.680	35.494	610
2023-03-14	39.850	39.850	39.490	39.490	35.324	682
2023-03-13	40.190	40.300	40.130	40.130	35.896	500
2023-03-10	39.710	40.370	39.710	40.000	35.780	3,095
2023-03-09	40.040	40.040	39.720	39.720	35.530	429
2023-03-08	41.330	41.330	40.850	40.850	36.540	215
2023-03-07	42.290	42.290	41.690	41.690	37.292	557
2023-03-06	42.470	42.660	42.470	42.660	38.159	496
2023-03-03	42.500	42.500	42.340	42.410	37.936	5,013
2023-03-02	42.630	42.630	42.280	42.280	37.820	150
2023-03-01	42.630	42.630	42.630	42.630	38.133	310
2023-02-28	43.490	43.490	43.490	43.490	38.902	210
2023-02-27	44.590	44.590	43.960	43.960	39.322	161
2023-02-24	45.130	45.130	44.450	44.450	39.761	293
2023-02-23	44.890	44.890	44.560	44.560	39.859	281
2023-02-22	45.770	45.770	44.890	44.890	40.154	810
2023-02-17	45.860	45.860	45.770	45.770	40.941	260
2023-02-16	45.960	46.000	45.860	45.860	41.022	396
2023-02-15	45.980	46.110	45.960	45.960	41.111	272
2023-02-14	45.980	45.980	45.980	45.980	41.129	14,790
2023-02-13	46.660	46.660	46.270	46.270	41.389	61
2023-02-10	47.430	47.430	46.660	46.660	41.737	2,409
2023-02-09	47.340	47.600	47.190	47.430	42.426	2,868
2023-02-08	45.900	46.820	45.900	46.220	41.344	1,212
2023-02-07	43.880	44.550	43.880	44.550	39.850	130
2023-02-06	44.700	44.700	43.880	43.880	39.251	861
2023-02-03	44.280	44.280	43.930	43.930	39.295	415
2023-02-02	43.850	43.850	43.240	43.240	38.678	233
2023-02-01	44.540	44.540	44.090	44.090	39.439	91
2023-01-31	44.920	44.920	44.480	44.530	39.832	4,161
2023-01-30	44.760	44.760	44.480	44.480	39.787	279
2023-01-27	44.600	44.760	44.600	44.760	40.038	217
2023-01-26	43.900	44.300	43.900	44.300	39.626	584
2023-01-25	43.860	43.860	43.210	43.510	38.920	374
2023-01-24	45.150	45.150	44.140	44.140	39.483	347
2023-01-23	45.130	45.400	45.130	45.230	40.458	618
2023-01-20	46.080	46.080	45.190	45.190	40.423	328
2023-01-19	45.680	45.680	45.160	45.160	40.396	1,040
2023-01-18	48.320	48.320	45.430	45.430	40.637	221
2023-01-17	45.950	45.950	45.580	45.580	40.589	724
2023-01-16	46.350	46.430	45.820	45.820	40.802	225
2023-01-13	45.300	45.910	45.300	45.880	40.856	715
2023-01-12	46.360	46.360	45.300	45.310	40.348	1,212
2023-01-11	46.500	46.500	46.360	46.360	41.283	340
2023-01-10	48.000	48.000	47.000	47.020	41.871	3,000
2023-01-09	49.000	49.000	48.120	48.120	42.851	336
2023-01-06	47.900	48.350	47.810	47.810	42.575	6,486
2023-01-05	49.250	49.730	48.360	48.360	43.064	637
2023-01-04	50.650	50.650	49.790	49.790	44.338	2,131
2023-01-03	49.410	50.650	49.410	50.650	45.104	13,387
2023-01-02	50.190	50.190	49.390	49.390	43.982	10
2022-12-29	49.240	49.240	49.240	49.240	43.848	100
2022-12-28	49.120	49.120	48.600	48.600	43.278	882
2022-12-27	49.120	49.120	49.120	49.120	43.741	300
2022-12-26	48.050	48.260	47.900	48.100	42.833	550
2022-12-23	48.400	48.600	47.900	48.120	42.851	1,861
2022-12-22	47.970	48.270	47.970	48.210	42.931	255
2022-12-21	48.570	48.920	48.570	48.800	43.456	646
2022-12-20	51.200	51.200	48.980	49.410	43.999	380
2022-12-19	50.360	50.360	50.270	50.270	44.765	490

← NewerPage 16 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.