CVS Health Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	35.290	35.620	35.290	35.620	34.873	60
2025-08-07	34.710	34.710	34.300	34.360	33.640	83
2025-08-06	34.740	34.740	34.710	34.710	33.983	260
2025-08-05	34.330	34.730	34.330	34.730	34.002	750
2025-08-04	33.690	34.230	33.690	33.890	33.180	403
2025-08-01	34.460	34.710	34.200	34.380	33.659	637
2025-07-31	35.660	35.660	34.710	34.710	33.983	854
2025-07-30	34.690	34.740	34.680	34.740	34.012	1,130
2025-07-29	33.800	33.840	33.300	33.310	32.612	2,350
2025-07-28	33.510	33.510	33.220	33.270	32.573	1,540
2025-07-25	32.670	33.800	32.330	33.630	32.925	10,823
2025-07-24	33.420	33.420	32.330	32.330	31.652	1,230
2025-07-23	34.200	34.200	34.070	34.070	33.356	1,062
2025-07-22	34.160	34.160	33.840	33.870	33.160	903
2025-07-21	33.900	34.400	33.620	34.210	33.493	29,653
2025-07-18	36.170	36.170	34.530	34.530	33.806	420
2025-07-17	35.500	36.000	35.160	35.160	34.180	158
2025-07-16	35.680	35.680	35.450	35.450	34.462	310
2025-07-15	36.310	36.310	35.450	35.660	34.666	571
2025-07-14	35.810	36.240	35.810	35.950	34.948	350
2025-07-11	36.370	36.370	35.780	35.780	34.783	1,303
2025-07-10	36.980	36.980	36.160	36.340	35.328	1,284
2025-07-09	36.270	36.720	36.270	36.520	35.502	470
2025-07-08	36.750	36.750	36.370	36.370	35.357	338
2025-07-07	36.390	36.470	36.240	36.240	35.230	1,092
2025-07-04	36.820	36.820	36.000	36.500	35.483	1,667
2025-07-03	36.750	36.920	36.560	36.560	35.541	5,583
2025-07-02	38.040	38.040	36.080	36.080	35.075	1,311
2025-07-01	38.000	38.080	37.800	37.820	36.766	1,140
2025-06-30	37.200	37.370	37.120	37.360	36.319	861
2025-06-27	37.550	37.670	37.360	37.410	36.368	2,358
2025-06-26	37.740	37.740	37.050	37.240	36.202	3,866
2025-06-25	37.100	37.140	36.710	36.830	35.804	4,762
2025-06-24	36.920	37.530	36.920	37.320	36.280	1,019
2025-06-23	36.610	36.710	36.610	36.670	35.648	1,040
2025-06-20	37.100	37.100	37.100	37.100	36.066	660
2025-06-18	37.050	37.050	36.740	36.860	35.833	930
2025-06-17	37.050	37.050	36.740	36.740	35.716	630
2025-06-16	37.200	37.250	37.080	37.240	36.202	667
2025-06-13	37.020	37.300	37.020	37.260	36.222	641
2025-06-12	36.160	36.720	36.160	36.640	35.619	1,547
2025-06-11	35.890	36.400	35.890	36.150	35.143	700
2025-06-10	35.670	35.880	35.600	35.600	34.608	1,503
2025-06-09	35.670	35.670	35.670	35.670	34.676	20
2025-06-06	35.560	35.560	35.240	35.290	34.307	1,164
2025-06-05	35.680	35.930	35.380	35.380	34.394	232
2025-06-04	35.840	35.840	35.840	35.840	34.841	230
2025-06-03	35.890	36.080	35.790	35.790	34.793	1,386
2025-06-02	36.050	36.050	35.910	36.000	34.997	220
2025-05-30	36.720	36.720	36.720	36.720	35.697	760
2025-05-29	35.460	35.480	35.450	35.450	34.462	1,280
2025-05-28	35.560	35.560	35.560	35.560	34.569	1,295
2025-05-27	34.870	34.870	34.540	34.540	33.578	132
2025-05-26	34.050	34.050	33.000	33.000	32.081	1,000
2025-05-23	34.830	34.830	34.620	34.620	33.655	34
2025-05-22	34.340	34.360	34.070	34.070	33.121	186
2025-05-21	36.030	36.030	35.020	35.020	34.044	730
2025-05-20	36.030	36.030	36.030	36.030	35.026	110
2025-05-19	35.350	35.350	35.320	35.320	34.336	1,002
2025-05-16	35.250	35.340	35.250	35.340	34.355	540

← NewerPage 6 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.