CVS Health Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	41.820	41.820	41.000	41.790	41.140	1,943
2025-10-30	41.360	42.340	41.200	41.200	40.559	6,296
2025-10-29	45.240	45.240	44.700	44.700	44.005	19
2025-10-28	45.280	45.280	43.800	43.910	43.227	525
2025-10-27	43.500	44.100	43.500	44.100	43.414	2,095
2025-10-24	43.900	44.160	43.900	44.030	43.345	418
2025-10-23	43.520	43.640	43.410	43.550	42.872	3,620
2025-10-22	44.320	44.540	43.530	44.540	43.847	438
2025-10-21	44.580	44.710	43.830	44.670	43.975	1,186
2025-10-20	44.580	44.580	43.830	44.140	43.215	6,060
2025-10-17	44.840	44.840	44.580	44.580	43.646	382
2025-10-16	44.310	44.630	44.290	44.290	43.362	217
2025-10-15	43.600	44.280	43.410	43.870	42.951	441
2025-10-14	43.410	43.410	43.410	43.410	42.500	190
2025-10-13	43.000	43.200	42.790	42.790	41.893	433
2025-10-10	42.630	43.000	42.630	42.720	41.825	310
2025-10-09	41.400	41.400	41.120	41.120	40.258	586
2025-10-08	41.050	41.050	41.050	41.050	40.190	150
2025-10-07	41.040	41.090	41.040	41.090	40.229	1,198
2025-10-06	41.200	41.200	40.820	40.820	39.964	217
2025-10-03	41.680	41.680	41.180	41.180	40.317	134
2025-10-02	41.390	41.390	41.150	41.270	40.405	2,372
2025-10-01	40.000	41.040	40.000	40.980	40.121	1,016
2025-09-30	39.960	40.080	39.960	40.000	39.162	1,183
2025-09-29	40.550	40.550	40.100	40.100	39.260	215
2025-09-26	39.880	40.340	39.880	40.340	39.495	970
2025-09-25	40.050	40.200	40.050	40.050	39.211	43
2025-09-24	40.650	40.650	40.520	40.520	39.671	664
2025-09-23	40.250	40.520	40.250	40.300	39.455	454
2025-09-22	40.480	40.480	40.200	40.200	39.357	170
2025-09-19	39.960	40.120	39.710	39.710	38.878	1,137
2025-09-18	39.030	39.280	39.030	39.280	38.457	81
2025-09-17	39.400	39.400	39.100	39.100	38.280	61
2025-09-16	38.930	39.030	38.680	39.010	38.192	694
2025-09-15	38.880	39.000	38.880	39.000	38.183	5,978
2025-09-12	40.230	40.280	40.060	40.060	39.220	515
2025-09-11	40.120	40.320	40.120	40.320	39.475	290
2025-09-10	39.740	39.740	39.740	39.740	38.907	280
2025-09-09	39.330	39.490	38.680	38.680	37.869	402
2025-09-08	39.750	39.750	37.700	37.700	36.910	344
2025-09-05	39.900	40.320	39.560	39.750	38.917	22,529
2025-09-04	40.150	40.150	39.900	39.900	39.064	611
2025-09-03	39.780	40.150	39.730	39.730	38.897	4,927
2025-09-02	40.400	40.400	40.320	40.320	39.475	1,330
2025-09-01	40.220	40.220	39.490	39.730	38.897	291
2025-08-29	39.080	39.520	39.080	39.450	38.623	49
2025-08-28	39.030	39.030	38.890	38.890	38.075	1,330
2025-08-27	38.970	38.970	38.880	38.910	38.094	40
2025-08-26	38.790	38.790	38.790	38.790	37.977	160
2025-08-25	38.350	38.410	38.130	38.410	37.605	6,220
2025-08-22	38.540	38.540	38.540	38.540	37.732	30
2025-08-21	39.100	39.100	39.100	39.100	38.280	2,010
2025-08-20	38.760	38.970	38.760	38.780	37.967	1,460
2025-08-19	38.490	38.980	38.490	38.910	38.094	1,230
2025-08-18	37.320	38.300	37.320	37.980	37.184	729
2025-08-15	36.990	36.990	36.990	36.990	36.215	100
2025-08-14	36.000	36.000	35.980	35.980	35.226	190
2025-08-13	35.530	35.530	35.480	35.480	34.736	440
2025-08-12	34.560	35.220	34.560	35.090	34.355	1,489
2025-08-11	36.080	36.080	35.270	35.270	34.531	2,290

← NewerPage 5 of 21 · 1,249 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.