CVS Health Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	248.11	248.11	248.11	248.11	43.849	4,950
2022-06-24	247.38	247.38	247.38	247.38	43.720	7,000
2022-06-23	240.94	240.94	240.24	240.43	42.491	1,120
2022-06-22	236.07	236.07	236.07	236.07	41.721	600
2022-06-21	230.00	234.57	230.00	234.57	41.456	1,715
2022-06-20	230.00	230.00	229.32	229.32	40.528	415
2022-06-17	231.84	231.84	228.35	228.35	40.357	830
2022-06-15	233.22	233.22	229.60	229.60	40.577	2,605
2022-06-14	230.74	232.16	230.74	232.16	41.030	1,210
2022-06-13	231.61	233.45	231.37	231.37	40.890	1,505
2022-06-10	233.98	233.98	232.01	232.01	41.003	3,680
2022-06-09	228.10	228.10	228.10	228.10	40.312	50
2022-06-08	231.84	231.84	228.82	229.07	40.484	140
2022-06-07	230.20	233.56	230.20	233.56	41.277	655
2022-06-06	229.31	229.54	228.82	228.82	40.440	490
2022-06-03	229.31	229.31	225.95	225.95	39.932	570
2022-06-02	232.00	233.22	230.69	231.82	40.970	23,155
2022-06-01	232.05	232.05	232.05	232.05	41.010	250
2022-05-31	229.54	232.30	229.54	229.98	40.645	2,885
2022-05-30	233.86	233.86	232.40	232.40	41.072	805
2022-05-27	232.72	232.72	232.72	232.72	41.129	1,400
2022-05-26	233.01	233.01	233.01	233.01	41.180	900
2022-05-25	236.99	236.99	233.05	233.05	41.187	1,505
2022-05-24	229.30	231.95	227.30	231.33	40.883	1,675
2022-05-23	228.15	228.15	228.15	228.15	40.321	4,650
2022-05-20	227.50	231.56	225.44	230.86	40.800	15,745
2022-05-19	227.69	227.69	227.69	227.69	40.240	550
2022-05-18	239.98	239.98	231.18	233.12	41.200	2,765
2022-05-17	244.78	245.71	243.75	244.36	43.186	4,690
2022-05-16	245.36	245.36	245.36	245.36	43.363	0
2022-05-13	246.10	246.25	245.36	245.36	43.363	665
2022-05-12	252.71	252.71	252.71	252.71	44.662	1,220
2022-05-11	253.19	253.19	253.19	253.19	44.747	3,350
2022-05-10	253.92	254.20	252.53	252.53	44.630	3,180
2022-05-09	252.00	255.32	252.00	253.32	44.769	395
2022-05-06	254.49	254.49	254.49	254.49	44.976	850
2022-05-05	245.99	246.90	242.96	242.96	42.939	785
2022-05-04	245.00	246.91	245.00	246.91	43.637	3,435
2022-05-03	243.99	243.99	237.98	237.98	42.058	5,050
2022-05-02	242.64	244.56	241.92	243.20	42.981	1,980
2022-04-29	237.40	237.40	237.40	237.40	41.956	3,950
2022-04-28	248.43	248.43	248.43	248.43	43.905	600
2022-04-27	254.40	254.40	250.34	250.34	44.243	405
2022-04-26	253.19	253.19	253.19	253.19	44.747	900
2022-04-25	248.16	248.16	247.74	247.74	43.783	880
2022-04-22	245.95	245.95	243.53	243.53	43.039	975
2022-04-20	245.95	245.95	245.95	245.95	43.467	1,300
2022-04-19	245.76	245.76	242.26	242.26	42.815	1,005
2022-04-18	242.68	242.68	239.05	239.05	42.083	1,240
2022-04-14	244.25	244.25	243.07	243.07	42.790	810
2022-04-13	245.50	245.50	245.37	245.37	43.195	1,450
2022-04-12	244.31	245.50	243.48	243.48	42.862	1,295
2022-04-11	253.25	253.28	243.75	244.32	43.010	4,305
2022-04-08	250.83	253.50	250.83	252.05	44.371	7,805
2022-04-07	242.81	245.26	242.81	245.26	43.176	170
2022-04-06	240.33	240.33	240.33	240.33	42.308	8,200
2022-04-05	234.37	234.37	230.84	230.84	40.637	1,860
2022-04-04	227.52	229.70	227.52	229.70	40.437	2,700
2022-04-01	238.00	239.53	235.06	235.06	41.380	53,925
2022-03-31	240.37	240.37	240.37	240.37	42.315	300

← NewerPage 19 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.