CVS Health Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	36.550	38.690	36.460	38.400	37.096	1,981
2025-02-12	34.400	36.720	34.400	36.630	35.386	1,902
2025-02-11	31.200	31.200	31.200	31.200	30.141	0
2025-02-10	31.470	31.470	30.940	31.200	30.141	36
2025-02-07	31.170	31.170	31.170	31.170	30.112	0
2025-02-06	31.320	31.440	31.170	31.170	30.112	40
2025-02-05	32.610	32.610	32.420	32.420	31.319	323
2025-02-04	32.360	32.460	32.230	32.230	31.136	43
2025-02-03	32.950	33.130	32.360	32.360	31.261	40
2025-01-31	33.000	33.000	32.950	32.950	31.831	160
2025-01-30	32.970	33.230	32.820	32.960	31.841	21
2025-01-29	33.580	33.580	33.240	33.240	32.111	70
2025-01-28	33.480	33.480	33.350	33.350	32.218	11
2025-01-27	32.610	33.510	32.400	33.140	32.015	3,843
2025-01-24	31.510	32.040	31.370	32.040	30.952	16
2025-01-23	31.930	32.200	31.680	31.680	30.604	3,364
2025-01-22	31.530	31.530	31.530	31.530	30.459	0
2025-01-21	32.160	33.000	31.530	31.530	30.459	148
2025-01-20	32.380	32.380	31.420	32.240	30.634	269
2025-01-17	31.850	31.980	31.400	31.740	30.159	197
2025-01-16	30.570	31.450	29.980	31.260	29.703	498
2025-01-15	31.560	31.560	31.200	31.200	29.646	45
2025-01-14	30.840	31.490	30.840	30.990	29.446	634
2025-01-13	29.540	31.500	29.540	31.340	29.779	3,374
2025-01-10	28.380	29.120	28.380	29.120	27.669	143
2025-01-09	28.290	28.440	28.290	28.400	26.985	259
2025-01-08	27.880	28.200	27.880	27.880	26.491	130
2025-01-07	28.500	28.500	27.470	27.750	26.368	243
2025-01-06	27.770	28.660	27.770	28.140	26.738	63
2025-01-03	28.320	28.320	28.260	28.260	26.852	1,821
2025-01-02	27.090	27.450	27.090	27.450	26.083	6
2024-12-30	27.480	27.540	27.090	27.090	25.741	90
2024-12-27	27.900	27.900	27.540	27.540	26.168	436
2024-12-26	27.360	27.900	27.330	27.810	26.425	513
2024-12-23	26.820	27.360	26.820	27.360	25.997	579
2024-12-20	27.000	27.180	27.000	27.180	25.826	254
2024-12-19	27.120	27.210	27.080	27.210	25.855	637
2024-12-18	28.110	28.770	28.110	28.770	27.337	655
2024-12-17	28.410	28.650	27.000	27.060	25.712	1,358
2024-12-16	29.880	29.880	28.410	28.410	26.995	51
2024-12-13	29.550	29.610	29.200	29.310	27.850	253
2024-12-12	30.720	30.720	29.750	29.760	28.278	234
2024-12-11	31.650	31.680	31.110	31.260	29.703	1,107
2024-12-10	34.110	34.110	34.110	34.110	32.411	0
2024-12-09	33.780	34.110	33.780	34.110	32.411	4
2024-12-06	35.510	35.510	33.780	33.780	32.097	18
2024-12-05	35.160	35.160	35.160	35.160	33.409	0
2024-12-04	36.000	36.000	35.160	35.160	33.409	115
2024-12-03	36.440	36.440	36.000	36.120	34.321	56
2024-12-02	36.160	36.160	35.680	35.680	33.903	185
2024-11-29	36.480	36.660	35.760	36.120	34.321	72
2024-11-28	35.260	35.260	35.260	35.260	33.504	110
2024-11-27	33.720	34.170	33.720	34.170	32.468	5
2024-11-26	34.890	34.890	34.410	34.410	32.696	1,001
2024-11-25	34.360	34.610	34.360	34.610	32.886	210
2024-11-22	32.940	32.940	32.940	32.940	31.299	0
2024-11-21	33.330	33.330	32.940	32.940	31.299	29
2024-11-19	32.340	32.340	32.340	32.340	30.729	0
2024-11-18	31.800	32.450	31.260	32.340	30.729	887
2024-11-14	31.410	31.830	31.410	31.830	30.244	28

← NewerPage 8 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.