CVS Health Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	38.750	39.340	38.750	39.310	38.916	594
2026-01-29	38.470	38.470	38.470	38.470	38.084	510
2026-01-28	37.140	38.560	37.140	38.390	38.005	2,316
2026-01-27	39.700	40.330	37.180	37.270	36.896	4,615
2026-01-26	44.000	44.030	44.000	44.030	43.588	700
2026-01-23	43.760	43.760	43.760	43.760	43.321	1,240
2026-01-22	43.880	43.880	43.280	43.460	43.024	1,585
2026-01-21	43.530	43.530	43.440	43.440	43.004	210
2026-01-20	44.380	44.380	41.270	42.800	42.371	2,108
2026-01-19	42.460	42.460	42.280	42.280	41.622	240
2026-01-16	43.700	43.700	42.090	42.090	41.435	1,359
2026-01-15	43.480	43.480	43.480	43.480	42.804	80
2026-01-14	43.080	43.370	42.700	42.860	42.193	2,276
2026-01-13	43.520	43.520	43.180	43.180	42.508	352
2026-01-12	42.600	43.230	42.600	43.230	42.557	671
2026-01-09	43.160	43.160	42.980	42.980	42.311	270
2026-01-08	43.230	43.690	43.230	43.370	42.695	831
2026-01-07	43.600	43.600	42.960	42.960	42.292	140
2026-01-06	43.210	43.480	43.210	43.420	42.744	492
2026-01-05	42.810	43.610	42.810	43.470	42.794	62
2026-01-02	43.740	43.740	43.680	43.680	43.000	141
2025-12-30	43.720	43.740	43.720	43.740	43.059	190
2025-12-29	44.600	44.600	44.450	44.450	43.758	123
2025-12-26	43.070	44.090	43.070	43.960	43.276	608
2025-12-23	43.070	43.070	43.070	43.070	42.400	230
2025-12-22	43.250	43.870	42.990	43.770	43.089	4,241
2025-12-19	43.250	43.250	43.250	43.250	42.577	70
2025-12-18	43.080	43.080	43.080	43.080	42.410	50
2025-12-17	42.520	42.860	42.520	42.860	42.193	117
2025-12-16	43.440	43.440	42.410	42.800	42.134	530
2025-12-15	43.130	43.180	43.040	43.040	42.370	50
2025-12-12	43.600	43.600	42.640	43.110	42.439	1,100
2025-12-11	43.570	43.570	43.390	43.390	42.715	489
2025-12-10	43.150	43.160	43.130	43.130	42.459	1,330
2025-12-09	43.140	43.710	42.610	42.610	41.947	789
2025-12-08	40.930	41.550	40.800	41.470	40.825	462
2025-12-05	40.800	41.040	40.700	40.970	40.333	1,033
2025-12-04	39.960	40.550	39.550	40.550	39.919	598
2025-12-03	41.590	41.590	40.010	40.010	39.388	454
2025-12-02	41.390	41.390	41.390	41.390	40.746	130
2025-12-01	43.180	43.180	42.290	42.290	41.632	323
2025-11-28	42.670	42.840	42.670	42.750	42.085	1,495
2025-11-27	42.690	42.690	42.690	42.690	42.026	430
2025-11-26	42.690	42.770	42.690	42.770	42.105	27
2025-11-25	41.600	42.160	41.600	42.160	41.504	90
2025-11-24	42.120	42.220	41.900	41.900	41.248	1,340
2025-11-21	40.000	41.950	40.000	41.950	41.297	7,155
2025-11-19	41.040	41.040	40.720	40.720	40.086	116
2025-11-18	41.540	41.540	41.200	41.360	40.717	330
2025-11-17	41.310	41.600	41.310	41.540	40.894	192
2025-11-14	41.440	41.440	41.230	41.230	40.589	1,660
2025-11-13	42.210	42.230	41.960	41.960	41.307	1,166
2025-11-12	42.800	42.800	42.520	42.520	41.858	295
2025-11-11	41.480	41.880	41.480	41.880	41.228	1,878
2025-11-10	41.000	41.250	41.000	41.160	40.520	4,108
2025-11-07	42.410	42.410	41.910	41.910	41.258	1,665
2025-11-06	42.620	42.620	42.030	42.030	41.376	687
2025-11-05	42.100	42.230	42.000	42.130	41.475	375
2025-11-04	42.500	42.510	42.100	42.100	41.445	2,387
2025-11-03	41.790	41.790	41.600	41.760	41.110	65

← NewerPage 4 of 21 · 1,253 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.