CVS Health Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	51.500	51.500	50.100	50.100	44.614	106
2022-12-15	52.960	52.960	51.760	51.760	46.092	929
2022-12-14	54.020	54.150	52.960	52.960	47.161	352
2022-12-13	54.650	54.890	53.640	53.640	47.766	500
2022-12-12	54.010	54.780	54.010	54.650	48.666	983
2022-12-09	53.680	53.680	53.230	53.230	47.401	490
2022-12-08	53.310	53.310	53.310	53.310	47.472	90
2022-12-07	52.910	53.020	52.910	53.020	47.214	451
2022-12-06	53.420	53.420	52.950	52.950	47.152	301
2022-12-05	53.790	54.010	53.780	53.780	47.891	592
2022-12-02	52.360	53.360	52.360	53.320	47.481	2,150
2022-12-01	52.750	52.750	52.570	52.660	46.893	61
2022-11-30	53.070	53.070	52.750	52.750	46.974	310
2022-11-29	53.170	53.310	52.690	53.070	47.259	4,650
2022-11-28	53.740	53.740	53.740	53.740	47.855	420
2022-11-25	54.400	55.000	54.400	54.450	48.487	761
2022-11-24	52.570	52.570	50.000	50.000	44.525	212
2022-11-23	53.240	54.170	53.220	53.480	47.624	1,782
2022-11-22	53.220	53.220	53.220	53.220	47.392	481
2022-11-21	52.360	52.360	51.590	51.810	46.137	330
2022-11-18	255.62	260.49	252.96	260.49	46.393	435
2022-11-17	259.80	259.80	255.62	255.62	45.526	405
2022-11-16	258.88	259.41	258.08	258.08	45.964	335
2022-11-14	258.06	261.36	258.06	258.88	46.106	335
2022-11-11	260.52	260.52	255.84	259.54	46.224	1,130
2022-11-10	268.41	268.50	268.41	268.50	47.820	2,195
2022-11-09	261.47	261.47	257.63	257.63	45.884	205
2022-11-08	263.00	263.82	261.26	261.26	46.530	470
2022-11-07	250.64	260.90	250.64	260.35	46.368	395
2022-11-04	248.91	249.88	248.29	249.88	44.503	1,170
2022-11-03	250.92	250.92	250.18	250.18	44.557	1,490
2022-11-01	244.06	244.06	242.28	242.28	43.150	205
2022-10-31	248.00	250.00	244.06	244.06	43.467	650
2022-10-28	244.30	249.43	244.30	249.43	44.423	670
2022-10-27	244.29	244.29	244.29	244.29	43.508	870
2022-10-26	249.34	249.72	249.33	249.72	44.475	835
2022-10-25	251.01	251.01	251.01	251.01	44.705	0
2022-10-24	249.95	251.01	249.90	251.01	44.705	870
2022-10-21	237.15	238.03	237.15	238.03	42.393	255
2022-10-20	238.00	239.32	236.70	236.70	42.156	380
2022-10-19	241.44	241.92	240.75	240.75	42.877	1,570
2022-10-18	240.19	240.19	240.19	240.19	42.607	600
2022-10-17	238.30	240.15	238.30	240.15	42.600	505
2022-10-14	237.88	237.88	237.43	237.43	42.118	480
2022-10-13	232.92	236.86	232.92	236.45	41.944	830
2022-10-11	227.24	232.92	227.24	232.92	41.318	675
2022-10-10	229.62	231.45	228.58	228.58	40.548	855
2022-10-07	240.00	240.00	229.62	229.62	40.732	760
2022-10-06	257.63	257.63	256.20	256.20	45.448	430
2022-10-05	259.56	259.56	259.56	259.56	46.044	450
2022-10-04	257.04	260.25	257.04	259.11	45.964	2,050
2022-10-03	251.59	252.59	251.59	252.46	44.784	6,010
2022-09-30	257.45	257.45	257.45	257.45	45.669	650
2022-09-29	259.79	260.83	259.79	260.83	46.269	425
2022-09-28	261.23	262.95	261.23	262.95	46.645	1,255
2022-09-27	260.67	260.67	260.67	260.67	46.240	550
2022-09-26	257.13	257.13	257.13	257.13	45.612	0
2022-09-23	256.46	257.13	254.03	257.13	45.612	4,320
2022-09-22	258.21	258.21	255.50	255.50	45.323	1,250
2022-09-21	258.22	258.22	258.22	258.22	45.806	200

← NewerPage 17 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.