CVS Health Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	54.990	54.990	54.990	54.990	54.990	200
2026-07-23	54.610	54.610	54.020	54.380	54.380	685
2026-07-22	55.740	55.740	52.400	54.470	54.470	82
2026-07-21	57.090	58.370	54.370	54.370	54.132	20
2026-07-20	54.900	55.020	54.370	54.370	54.132	77
2026-07-17	55.250	55.250	54.550	54.900	54.668	2,918
2026-07-16	54.870	55.450	54.050	54.050	53.822	58
2026-07-15	53.650	53.650	53.650	53.650	53.423	0
2026-07-14	53.650	53.650	53.300	53.650	53.423	1,785
2026-07-13	53.890	54.450	53.890	54.450	54.220	2,353
2026-07-10	51.600	53.600	51.600	53.160	52.935	2,027
2026-07-09	54.010	54.010	52.660	52.660	52.437	5
2026-07-08	54.090	54.360	53.550	53.550	53.324	217
2026-07-07	53.300	53.650	53.300	53.600	53.374	30
2026-07-06	52.760	52.760	52.760	52.760	52.537	8
2026-07-03	54.630	54.630	54.630	54.630	54.399	6
2026-07-02	54.250	54.250	54.250	54.250	54.021	0
2026-07-01	53.770	54.250	53.610	54.250	54.021	33
2026-06-30	53.770	53.770	53.770	53.770	53.543	2
2026-06-29	54.000	54.050	53.500	53.500	53.274	327
2026-06-26	54.400	54.400	54.400	54.400	54.170	2
2026-06-25	52.150	54.060	52.150	54.060	53.832	2
2026-06-24	52.700	52.700	52.700	52.700	52.477	0
2026-06-23	52.740	52.740	52.680	52.700	52.477	102
2026-06-22	51.010	52.700	50.300	52.700	52.477	59
2026-06-19	52.000	52.000	51.010	51.010	50.794	4
2026-06-18	51.570	51.570	51.570	51.570	51.352	0
2026-06-17	51.570	51.570	51.570	51.570	51.352	0
2026-06-16	51.570	51.570	51.570	51.570	51.352	1
2026-06-15	51.050	51.050	51.050	51.050	50.834	1
2026-06-12	51.470	51.470	51.470	51.470	51.253	450
2026-06-11	50.600	51.170	50.600	51.170	50.954	284
2026-06-10	50.330	50.330	50.330	50.330	50.117	405
2026-06-09	49.810	49.810	49.770	49.770	49.560	3
2026-06-08	49.350	50.390	49.350	50.210	49.998	6,065
2026-06-05	48.500	49.470	48.500	49.470	49.261	2,535
2026-06-03	47.000	47.430	46.400	46.400	46.204	2,061
2026-06-02	45.260	45.260	45.260	45.260	45.069	7
2026-06-01	46.660	46.660	45.510	45.580	45.387	55
2026-05-29	46.660	46.660	46.660	46.660	46.463	0
2026-05-28	47.490	47.490	46.660	46.660	46.463	26
2026-05-27	47.010	47.010	47.010	47.010	46.811	0
2026-05-26	47.010	47.010	47.010	47.010	46.811	0
2026-05-25	47.010	47.010	47.010	47.010	46.811	0
2026-05-22	46.860	47.010	46.700	47.010	46.811	72
2026-05-21	46.500	46.500	46.500	46.500	46.304	9
2026-05-20	47.730	47.730	47.730	47.730	47.528	0
2026-05-19	47.730	47.730	47.730	47.730	47.528	15
2026-05-18	48.100	48.100	47.780	48.000	47.797	2,435
2026-05-15	48.630	48.630	48.630	48.630	48.425	0
2026-05-14	48.460	48.840	48.440	48.630	48.425	3,239
2026-05-13	48.210	48.460	48.210	48.460	48.255	438
2026-05-12	45.680	46.000	45.680	46.000	45.806	46
2026-05-11	44.510	45.450	44.480	45.450	45.258	416
2026-05-08	43.840	44.360	43.840	44.360	44.173	353
2026-05-07	42.730	42.910	42.700	42.910	42.729	397
2026-05-06	41.200	43.170	41.200	42.480	42.301	629
2026-05-05	40.280	40.280	39.640	39.660	39.492	1,002
2026-05-04	41.000	41.000	40.960	40.960	40.787	708
2026-04-30	41.470	41.470	41.200	41.200	41.026	515

← NewerPage 2 of 21 · 1,252 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.