CVS Health Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	31.020	31.020	31.020	31.020	29.475	0
2024-11-12	31.140	31.140	31.020	31.020	29.475	223
2024-11-11	31.250	32.790	31.250	32.280	30.672	159
2024-11-08	32.700	32.700	31.890	31.890	30.301	65
2024-11-07	33.410	33.690	32.710	32.710	31.081	6,231
2024-11-06	35.010	36.100	35.000	36.100	34.302	3,881
2024-11-05	31.740	31.750	31.740	31.750	30.168	43
2024-11-04	32.610	32.610	31.840	31.840	30.254	3,221
2024-11-01	32.880	33.220	32.820	32.880	31.242	150
2024-10-31	32.500	32.880	32.500	32.880	31.242	213
2024-10-30	32.010	32.700	32.010	32.700	31.071	8
2024-10-29	32.670	32.670	32.670	32.670	31.043	0
2024-10-28	32.820	32.820	32.670	32.670	31.043	22
2024-10-25	32.280	32.430	32.280	32.280	30.672	1,004
2024-10-24	32.520	32.620	31.950	31.950	30.359	204
2024-10-23	32.580	32.580	32.400	32.550	30.929	157
2024-10-22	32.900	32.900	32.350	32.580	30.957	183
2024-10-21	34.200	34.550	33.090	33.090	31.442	1,948
2024-10-18	33.200	35.200	32.600	35.200	33.447	4,450
2024-10-17	36.440	36.440	36.440	36.440	34.625	30
2024-10-16	37.470	37.490	36.840	37.330	35.223	77
2024-10-15	36.560	37.320	36.560	36.700	34.629	1,083
2024-10-14	37.240	37.600	37.240	37.600	35.478	2,970
2024-10-11	37.440	37.910	37.440	37.450	35.336	1,006
2024-10-10	37.320	37.680	37.320	37.440	35.327	3,582
2024-10-09	36.280	36.680	36.250	36.680	34.610	4,440
2024-10-08	36.160	36.160	36.160	36.160	34.119	2,204
2024-10-07	35.800	35.840	35.520	35.600	33.591	2,235
2024-10-04	35.020	35.020	35.020	35.020	33.043	4
2024-10-03	34.410	34.680	34.410	34.680	32.723	17
2024-10-02	34.110	34.470	34.110	34.410	32.468	40
2024-10-01	34.650	34.650	33.450	33.450	31.562	599
2024-09-30	33.900	34.560	33.900	34.030	32.109	208
2024-09-27	32.490	32.490	32.490	32.490	30.656	29
2024-09-26	31.710	32.160	31.620	32.160	30.345	29,625
2024-09-25	32.120	32.190	32.120	32.190	30.373	914
2024-09-24	31.740	31.740	31.740	31.740	29.949	0
2024-09-23	32.160	32.160	31.740	31.740	29.949	5
2024-09-20	31.680	31.680	31.410	31.650	29.864	122
2024-09-19	31.710	31.710	31.680	31.680	29.892	13
2024-09-18	31.710	31.920	31.710	31.920	30.118	685
2024-09-17	32.010	32.010	32.010	32.010	30.203	0
2024-09-16	32.340	32.340	32.010	32.010	30.203	64
2024-09-13	32.370	32.370	32.190	32.190	30.373	36
2024-09-12	31.950	32.430	31.590	32.370	30.543	475
2024-09-11	31.030	31.320	31.030	31.290	29.524	775
2024-09-10	33.150	33.150	31.920	32.160	30.345	282
2024-09-09	31.530	31.530	31.530	31.530	29.750	200
2024-09-06	32.580	32.580	32.370	32.370	30.543	1,101
2024-09-05	32.150	32.370	32.150	32.370	30.543	215
2024-09-04	32.840	33.060	32.730	33.060	31.194	23
2024-09-03	32.220	32.580	32.220	32.370	30.543	1,016
2024-09-02	32.520	33.900	32.520	33.900	31.987	500
2024-08-30	32.670	32.670	32.200	32.520	30.685	3,504
2024-08-29	32.130	32.130	32.130	32.130	30.317	100
2024-08-28	31.770	31.770	31.770	31.770	29.977	52
2024-08-27	31.830	31.830	31.680	31.680	29.892	11
2024-08-26	32.100	32.220	32.100	32.220	30.401	32
2024-08-23	32.390	32.390	32.010	32.100	30.288	2,304
2024-08-22	32.060	32.060	32.060	32.060	30.251	0

← NewerPage 9 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.