CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 295.00 | 299.24 | 295.00 | 298.05 | 52.292 | 1,195 |
| 2022-01-03 | 290.76 | 292.00 | 289.00 | 292.00 | 51.231 | 515 |
| 2021-12-30 | 288.60 | 292.50 | 287.46 | 287.46 | 50.434 | 21,480 |
| 2021-12-29 | 292.90 | 296.73 | 292.90 | 296.73 | 52.060 | 2,275 |
| 2021-12-28 | 290.58 | 291.45 | 288.28 | 289.73 | 50.832 | 1,230 |
| 2021-12-27 | 287.90 | 288.26 | 287.90 | 288.26 | 50.574 | 60 |
| 2021-12-23 | 289.99 | 289.99 | 286.50 | 288.66 | 50.645 | 125 |
| 2021-12-22 | 289.00 | 289.00 | 285.94 | 286.18 | 50.209 | 2,320 |
| 2021-12-21 | 288.55 | 290.58 | 288.55 | 290.25 | 50.924 | 95 |
| 2021-12-20 | 285.80 | 285.80 | 283.24 | 284.05 | 49.836 | 680 |
| 2021-12-17 | 287.38 | 287.82 | 284.86 | 285.43 | 50.078 | 105 |
| 2021-12-16 | 285.75 | 285.75 | 285.75 | 285.75 | 50.134 | 10 |
| 2021-12-15 | 282.38 | 283.20 | 282.38 | 283.20 | 49.687 | 1,000 |
| 2021-12-14 | 279.35 | 283.50 | 279.15 | 282.88 | 49.631 | 6,785 |
| 2021-12-13 | 280.54 | 280.85 | 278.89 | 280.84 | 49.273 | 5,425 |
| 2021-12-10 | 271.32 | 278.33 | 271.32 | 278.33 | 48.832 | 210 |
| 2021-12-09 | 269.63 | 269.63 | 269.63 | 269.63 | 47.306 | 100 |
| 2021-12-08 | 260.01 | 260.01 | 257.25 | 257.25 | 45.134 | 140 |
| 2021-12-07 | 262.85 | 262.85 | 260.45 | 260.81 | 45.758 | 365 |
| 2021-12-06 | 263.62 | 265.97 | 263.62 | 265.00 | 46.494 | 1,395 |
| 2021-12-03 | 256.75 | 256.75 | 256.00 | 256.00 | 44.915 | 225 |
| 2021-12-02 | 255.63 | 255.63 | 255.63 | 255.63 | 44.850 | 10 |
| 2021-12-01 | 252.26 | 255.38 | 252.26 | 252.75 | 44.344 | 4,950 |
| 2021-11-30 | 255.02 | 255.13 | 254.93 | 255.13 | 44.762 | 25 |
| 2021-11-29 | 258.86 | 260.01 | 258.86 | 259.72 | 45.567 | 6,725 |
| 2021-11-26 | 256.10 | 256.10 | 254.29 | 255.79 | 44.878 | 1,015 |
| 2021-11-25 | 259.48 | 259.48 | 259.48 | 259.48 | 45.525 | 0 |
| 2021-11-24 | 259.22 | 262.50 | 257.41 | 259.48 | 45.525 | 14,910 |
| 2021-11-23 | 261.30 | 265.72 | 260.13 | 260.26 | 45.662 | 40,045 |
| 2021-11-22 | 259.48 | 260.78 | 259.48 | 260.78 | 45.753 | 65 |
| 2021-11-19 | 263.10 | 263.10 | 257.66 | 261.04 | 45.799 | 300 |
| 2021-11-18 | 258.74 | 265.46 | 257.16 | 265.46 | 46.574 | 4,750 |
| 2021-11-17 | 255.00 | 257.66 | 254.54 | 257.66 | 45.206 | 20,055 |
| 2021-11-16 | 254.76 | 259.22 | 254.76 | 256.36 | 44.978 | 26,290 |
| 2021-11-12 | 254.32 | 255.99 | 254.32 | 255.99 | 44.913 | 390 |
| 2021-11-11 | 251.94 | 252.20 | 251.94 | 252.20 | 44.248 | 300 |
| 2021-11-10 | 255.12 | 255.12 | 254.55 | 254.55 | 44.660 | 555 |
| 2021-11-09 | 259.22 | 259.22 | 255.00 | 255.84 | 44.886 | 145 |
| 2021-11-08 | 260.95 | 260.95 | 259.22 | 259.22 | 45.479 | 1,930 |
| 2021-11-05 | 264.42 | 265.72 | 258.10 | 258.44 | 45.343 | 1,405 |
| 2021-11-04 | 267.00 | 267.02 | 263.97 | 263.97 | 46.313 | 1,315 |
| 2021-11-03 | 259.95 | 272.00 | 259.95 | 267.02 | 46.848 | 2,585 |
| 2021-11-01 | 254.25 | 258.00 | 254.25 | 256.50 | 45.002 | 440 |
| 2021-10-29 | 247.30 | 252.75 | 247.30 | 252.75 | 44.344 | 600 |
| 2021-10-28 | 247.50 | 248.20 | 247.30 | 247.30 | 43.388 | 100 |
| 2021-10-27 | 246.00 | 246.00 | 246.00 | 246.00 | 43.160 | 10 |
| 2021-10-26 | 242.50 | 246.96 | 241.81 | 246.96 | 43.328 | 1,515 |
| 2021-10-25 | 244.56 | 246.43 | 242.50 | 242.50 | 42.546 | 1,445 |
| 2021-10-22 | 246.30 | 248.00 | 245.00 | 246.75 | 43.292 | 835 |
| 2021-10-21 | 243.60 | 244.50 | 242.34 | 244.50 | 42.897 | 2,155 |
| 2021-10-20 | 243.84 | 243.84 | 239.80 | 242.88 | 42.613 | 225 |
| 2021-10-19 | 234.86 | 237.74 | 234.25 | 237.50 | 41.501 | 5,615 |
| 2021-10-18 | 234.75 | 234.75 | 233.68 | 233.68 | 40.833 | 45 |
| 2021-10-15 | 234.37 | 234.75 | 233.45 | 234.75 | 41.020 | 610 |
| 2021-10-14 | 228.50 | 234.60 | 228.50 | 234.60 | 40.994 | 35 |
← NewerPage 21 of 21 · 1,255 trading days
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.