CVS Health Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	260.74	260.74	260.74	260.74	46.253	300
2022-09-19	267.30	267.30	261.67	262.74	46.608	545
2022-09-16	269.46	270.54	266.28	267.30	47.417	430
2022-09-15	267.74	267.74	267.74	267.74	47.495	350
2022-09-14	260.09	260.09	260.09	260.09	46.138	350
2022-09-13	263.34	263.93	259.85	259.85	46.095	3,820
2022-09-12	263.00	263.00	261.60	261.60	46.405	565
2022-09-09	266.22	266.22	262.47	262.75	46.609	1,705
2022-09-08	261.30	266.79	261.16	264.66	46.948	2,845
2022-09-06	258.57	259.09	257.04	257.85	45.740	440
2022-09-05	258.75	258.75	255.55	255.55	45.332	405
2022-09-02	257.92	262.34	254.40	254.40	45.128	195,365
2022-09-01	260.23	260.23	260.23	260.23	46.162	200
2022-08-31	256.25	258.37	255.25	255.25	45.279	700
2022-08-30	254.75	254.75	251.29	251.29	44.577	1,365
2022-08-29	252.00	252.00	251.73	251.73	44.655	85
2022-08-26	259.65	259.65	253.82	253.82	45.025	240
2022-08-25	260.00	260.26	259.85	259.85	46.095	205
2022-08-24	256.36	258.96	256.23	257.55	45.687	17,655
2022-08-23	260.78	260.78	257.45	257.45	45.669	510
2022-08-22	265.50	265.50	263.42	263.42	46.728	320
2022-08-19	270.27	270.27	269.45	269.45	47.798	1,620
2022-08-18	267.30	267.48	267.03	267.48	47.448	295
2022-08-17	273.10	273.10	270.29	270.29	47.947	360
2022-08-16	274.00	274.00	273.10	273.10	48.445	350
2022-08-15	271.62	271.62	270.33	270.33	47.954	255
2022-08-12	270.00	270.00	268.82	268.82	47.686	305
2022-08-11	269.36	269.36	268.06	268.06	47.551	305
2022-08-10	262.98	264.61	262.44	264.11	46.851	485
2022-08-09	265.00	266.76	264.59	264.59	46.936	1,855
2022-08-08	264.16	264.16	260.10	260.10	46.139	60
2022-08-05	267.15	267.15	264.87	264.87	46.985	100
2022-08-04	267.15	267.15	265.28	265.28	47.058	550
2022-08-03	265.00	267.73	265.00	267.15	47.390	11,415
2022-08-02	252.75	253.75	250.77	250.77	44.484	2,450
2022-08-01	247.00	250.00	246.75	248.40	44.064	2,350
2022-07-29	247.80	248.75	247.34	247.34	43.876	1,365
2022-07-28	249.50	250.25	246.90	247.24	43.858	4,950
2022-07-27	252.72	252.72	251.25	251.25	44.569	655
2022-07-26	254.00	254.19	254.00	254.19	45.091	5,425
2022-07-25	252.72	253.35	252.72	253.35	44.942	215
2022-07-22	258.44	258.44	258.44	258.44	45.845	500
2022-07-21	256.53	256.53	256.53	256.53	45.506	1,900
2022-07-20	260.26	260.26	257.74	259.29	45.996	865
2022-07-19	260.50	262.15	260.50	261.66	46.243	835
2022-07-18	256.83	256.83	254.63	254.63	45.001	520
2022-07-15	257.00	257.00	256.75	256.83	45.390	3,650
2022-07-14	250.00	252.05	247.75	251.60	44.466	1,955
2022-07-13	254.17	254.17	252.33	252.33	44.595	440
2022-07-12	260.50	260.50	257.64	257.64	45.533	3,195
2022-07-11	253.43	253.43	253.43	253.43	44.789	150
2022-07-08	248.05	248.05	248.05	248.05	43.838	4,400
2022-07-07	249.97	249.97	249.97	249.97	44.177	400
2022-07-06	252.38	252.38	252.38	252.38	44.603	300
2022-07-05	249.07	249.07	249.07	249.07	44.018	600
2022-07-04	249.35	249.35	249.35	249.35	44.068	850
2022-07-01	245.74	249.30	245.74	249.30	44.059	725
2022-06-30	240.55	241.92	240.55	241.60	42.698	970
2022-06-29	243.60	243.60	242.15	242.15	42.795	3,950
2022-06-28	245.00	245.00	244.80	244.80	43.264	2,800

← NewerPage 18 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.