CVS Health Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	35.250	35.340	35.250	35.340	34.355	540
2025-05-15	33.720	34.220	33.450	34.220	33.267	230
2025-05-14	33.970	33.970	33.660	33.770	32.829	334
2025-05-13	34.440	34.760	33.920	34.030	33.082	1,345
2025-05-12	37.630	37.630	36.220	36.610	35.590	298
2025-05-09	38.430	38.430	37.680	37.730	36.679	2,502
2025-05-08	38.300	38.300	38.300	38.300	37.233	4,150
2025-05-07	38.360	38.360	38.350	38.350	37.282	372
2025-05-06	38.080	38.080	37.630	37.760	36.708	444
2025-05-05	38.040	38.590	38.000	38.080	37.019	225
2025-05-02	39.160	39.880	38.040	38.040	36.980	166
2025-04-30	37.070	37.660	37.070	37.630	36.582	845
2025-04-29	36.450	36.480	36.450	36.470	35.454	670
2025-04-28	37.040	37.350	36.360	36.500	35.483	306
2025-04-25	37.250	37.250	37.250	37.250	36.212	1,160
2025-04-24	37.270	37.290	37.270	37.290	36.251	14,430
2025-04-23	37.600	37.600	37.220	37.270	36.232	1,498
2025-04-22	37.470	37.470	37.470	37.470	36.426	1,010
2025-04-17	38.890	38.890	38.890	38.890	37.806	260
2025-04-16	39.430	43.520	39.430	40.050	38.934	777
2025-04-15	40.400	41.280	40.240	40.480	39.106	602
2025-04-14	40.780	40.780	40.400	40.400	39.028	359
2025-04-11	40.560	40.780	40.160	40.780	39.395	575
2025-04-10	41.480	41.480	40.560	40.560	39.183	595
2025-04-09	41.180	41.180	40.520	40.520	39.144	2,032
2025-04-08	41.200	41.420	39.960	40.140	38.777	2,121
2025-04-07	37.680	38.230	37.360	37.490	36.217	1,953
2025-04-04	38.180	38.560	37.300	37.300	36.034	586
2025-04-03	37.680	38.500	37.680	38.090	36.797	986
2025-04-02	38.430	38.580	38.430	38.580	37.270	482
2025-04-01	38.790	38.790	38.430	38.430	37.125	512
2025-03-31	38.750	38.830	38.500	38.790	37.473	432
2025-03-28	38.610	38.610	38.480	38.580	37.270	300
2025-03-27	38.800	39.130	38.680	38.960	37.637	9,229
2025-03-26	38.200	38.510	38.200	38.510	37.202	216
2025-03-25	38.920	38.920	37.710	37.710	36.430	4,990
2025-03-24	39.160	39.160	38.960	38.970	37.647	671
2025-03-21	38.880	38.950	38.400	38.770	37.454	333,990
2025-03-20	38.080	38.080	38.080	38.080	36.787	0
2025-03-19	38.000	38.080	38.000	38.080	36.787	192
2025-03-18	38.360	38.360	38.200	38.200	36.903	10
2025-03-17	38.080	38.080	38.080	38.080	36.787	1
2025-03-14	36.760	38.170	36.760	37.640	36.362	11
2025-03-13	37.520	37.520	37.520	37.520	36.246	0
2025-03-12	37.970	37.970	37.520	37.520	36.246	2
2025-03-11	38.580	38.580	37.640	37.640	36.362	41
2025-03-10	38.470	38.470	38.190	38.190	36.893	22
2025-03-07	38.000	38.000	38.000	38.000	36.710	85
2025-03-06	38.860	38.860	38.860	38.860	37.541	1
2025-03-05	38.470	38.470	38.470	38.470	37.164	13
2025-02-28	38.310	38.470	38.310	38.470	37.164	110
2025-02-27	37.770	37.790	37.590	37.610	36.333	250
2025-02-26	36.700	36.840	36.540	36.840	35.589	92
2025-02-25	36.420	36.910	35.980	36.560	35.319	15,010
2025-02-24	36.800	36.800	36.120	36.120	34.894	13
2025-02-21	36.220	36.560	36.200	36.200	34.971	378
2025-02-20	37.790	37.790	36.900	36.900	35.647	140
2025-02-19	37.460	37.900	37.460	37.720	36.439	692
2025-02-18	37.000	37.250	36.900	37.250	35.985	463
2025-02-17	36.220	37.300	36.220	36.710	35.464	174

← NewerPage 7 of 21 · 1,250 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.