CVS Health Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	41.070	41.070	41.050	41.050	40.877	502
2026-04-28	40.010	40.490	40.010	40.490	40.319	309
2026-04-27	38.720	38.730	38.720	38.730	38.566	120
2026-04-24	38.980	38.980	38.670	38.670	38.507	220
2026-04-23	41.210	41.210	39.600	39.600	39.433	644
2026-04-22	38.320	38.320	38.320	38.320	38.158	0
2026-04-20	38.100	38.320	38.100	38.320	38.158	2
2026-04-17	38.360	38.360	37.980	37.980	37.599	658
2026-04-16	37.520	37.520	37.520	37.520	37.144	0
2026-04-15	37.680	37.680	37.500	37.520	37.144	2,944
2026-04-14	38.990	38.990	38.990	38.990	38.599	100
2026-04-13	39.130	39.130	38.990	38.990	38.599	2,281
2026-04-10	39.660	39.660	39.630	39.630	39.232	11
2026-04-09	40.060	40.080	39.900	39.920	39.520	153
2026-04-08	40.190	40.190	40.040	40.120	39.718	11
2026-04-07	39.800	40.600	39.240	40.010	39.609	2,058
2026-04-06	37.880	37.880	37.880	37.880	37.500	0
2026-04-02	37.880	37.880	37.880	37.880	37.500	13
2026-04-01	37.050	37.050	37.050	37.050	36.678	6
2026-03-31	37.050	37.050	37.050	37.050	36.678	100
2026-03-30	36.780	36.780	36.780	36.780	36.411	10
2026-03-27	37.200	37.330	37.100	37.100	36.728	2,462
2026-03-26	37.700	37.700	37.250	37.250	36.876	15,855
2026-03-25	37.530	37.530	37.530	37.530	37.153	20
2026-03-24	37.100	38.400	37.100	38.370	37.985	2,125
2026-03-23	37.250	37.330	37.090	37.330	36.956	5,153
2026-03-20	37.140	38.000	37.140	37.600	37.223	228,466
2026-03-19	38.710	38.710	37.530	37.530	37.153	230
2026-03-18	38.450	38.460	38.360	38.460	38.074	3,063
2026-03-17	39.340	39.340	38.910	39.170	38.777	102
2026-03-16	40.500	40.500	39.650	39.650	39.252	25
2026-03-13	40.600	40.610	40.600	40.610	40.203	47
2026-03-12	39.970	39.970	39.810	39.810	39.411	171
2026-03-11	39.020	39.020	39.020	39.020	38.629	160
2026-03-10	39.800	39.800	39.360	39.360	38.965	2,890
2026-03-09	40.500	40.560	40.360	40.360	39.955	11,861
2026-03-06	40.700	40.700	40.700	40.700	40.292	90
2026-03-05	41.320	41.580	41.320	41.580	41.163	127
2026-03-04	41.840	42.170	41.840	42.170	41.747	311
2026-03-03	42.300	42.400	42.300	42.400	41.975	673
2026-03-02	40.730	42.020	40.730	42.020	41.598	317
2026-02-27	40.730	40.730	40.730	40.730	40.321	240
2026-02-26	40.040	40.040	39.970	39.970	39.569	657
2026-02-25	39.010	39.010	39.010	39.010	38.619	120
2026-02-24	37.810	38.030	37.800	38.030	37.648	247
2026-02-23	39.890	40.000	39.700	39.770	39.371	3,260
2026-02-20	39.620	39.620	39.620	39.620	39.223	220
2026-02-19	40.300	40.440	40.280	40.280	39.876	195
2026-02-18	40.690	40.690	40.690	40.690	40.282	140
2026-02-13	40.980	40.980	40.800	40.800	40.391	154
2026-02-12	40.010	40.980	40.010	40.460	40.054	1,091
2026-02-11	39.100	39.710	39.080	39.710	39.312	4,115
2026-02-10	38.950	40.010	38.950	39.200	38.807	2,401
2026-02-09	40.480	40.570	39.240	39.580	39.183	289
2026-02-06	40.760	40.760	40.760	40.760	40.351	630
2026-02-05	39.810	40.020	39.810	40.020	39.619	1,423
2026-02-04	40.540	40.540	39.480	39.480	39.084	360
2026-02-03	40.010	40.060	40.010	40.060	39.658	5,077
2026-02-02	39.310	39.600	39.310	39.570	39.173	2,383
2026-01-30	38.750	39.340	38.750	39.310	38.916	594

← NewerPage 3 of 5 · 249 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.