CVS Health Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	247.31	247.68	245.36	245.36	43.193	1,220
2022-03-29	248.90	249.60	247.31	247.31	43.537	6,600
2022-03-28	255.84	257.03	255.84	257.03	45.248	2,065
2022-03-25	259.47	261.25	255.97	255.97	45.061	11,960
2022-03-24	256.88	259.92	255.97	259.47	45.677	1,065
2022-03-23	262.52	262.52	256.59	256.59	45.170	715
2022-03-22	263.79	263.79	262.98	263.26	46.345	905
2022-03-21	270.25	270.25	264.21	264.21	46.512	4,650
2022-03-18	267.84	269.62	267.84	269.62	47.464	298,365
2022-03-17	270.27	273.89	270.27	273.89	48.216	5,895
2022-03-16	271.48	273.56	271.48	272.95	48.050	500
2022-03-15	266.47	274.80	266.47	274.80	48.376	7,585
2022-03-14	259.00	259.00	259.00	259.00	45.595	5
2022-03-11	262.00	264.16	262.00	262.16	46.151	4,220
2022-03-10	260.45	270.00	259.22	270.00	47.531	11,000
2022-03-09	258.44	261.31	258.44	261.31	46.001	140
2022-03-08	264.24	264.24	258.80	258.80	45.559	8,050
2022-03-07	262.00	268.09	259.00	266.49	46.913	25,500
2022-03-04	266.24	266.24	264.90	264.90	46.633	235
2022-03-03	262.98	264.00	262.98	264.00	46.475	710
2022-03-02	270.00	270.14	265.76	265.76	46.785	650
2022-02-25	250.00	270.66	250.00	267.13	47.026	3,015
2022-02-24	252.54	257.50	252.54	255.81	45.033	4,150
2022-02-23	256.65	260.00	253.71	253.71	44.663	6,430
2022-02-22	260.00	260.00	256.49	257.30	45.295	1,505
2022-02-21	264.00	264.00	264.00	264.00	46.475	5
2022-02-18	264.00	264.00	264.00	264.00	46.475	5
2022-02-17	263.52	263.52	263.52	263.52	46.390	70
2022-02-16	264.68	265.68	264.68	265.68	46.771	30
2022-02-15	269.70	269.70	264.29	264.29	46.526	11,580
2022-02-14	270.71	270.71	266.76	267.67	47.121	180
2022-02-11	274.36	274.36	274.00	274.00	48.235	515
2022-02-10	273.45	276.21	273.45	275.13	48.434	1,115
2022-02-09	281.62	281.62	273.21	275.32	48.468	7,110
2022-02-08	287.15	293.19	287.15	290.80	51.193	10,480
2022-02-07	288.92	288.92	287.47	287.47	50.607	860
2022-02-04	287.97	288.92	287.97	288.92	50.862	580
2022-02-03	290.00	290.00	287.84	288.87	50.853	220
2022-02-02	280.50	287.84	280.50	287.84	50.672	75
2022-02-01	280.50	280.50	280.50	280.50	49.380	5
2022-01-31	285.10	285.10	279.36	281.75	49.600	565
2022-01-28	290.66	292.61	290.66	292.61	51.511	9,665
2022-01-27	285.32	289.00	285.32	287.05	50.533	1,345
2022-01-26	278.04	285.32	278.04	285.32	50.228	300
2022-01-25	281.24	281.26	279.28	281.12	49.489	690
2022-01-24	276.57	277.24	276.08	277.24	48.806	575
2022-01-21	278.87	278.87	276.36	276.36	48.651	360
2022-01-20	288.39	288.39	277.48	278.88	49.094	435
2022-01-19	289.42	289.42	289.42	289.42	50.950	15
2022-01-18	293.31	293.31	288.30	291.99	51.229	85
2022-01-17	291.00	295.46	291.00	295.30	51.810	85
2022-01-14	295.00	296.38	292.75	292.75	51.362	14,880
2022-01-13	294.00	294.05	289.22	292.00	51.231	1,095
2022-01-12	295.80	303.15	295.80	303.15	53.187	165
2022-01-11	299.65	301.00	296.00	296.00	51.932	2,535
2022-01-10	296.09	298.70	292.76	296.52	52.024	1,745
2022-01-07	294.01	294.93	292.69	294.47	51.664	675
2022-01-06	304.00	304.00	293.50	294.53	51.674	435
2022-01-05	297.43	303.88	297.43	303.88	53.315	3,130
2022-01-04	295.00	299.24	295.00	298.05	52.292	1,195

← NewerPage 20 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.