CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,121.41 | 1,122.00 | 1,121.41 | 1,122.00 | 1,055.44 | 126 |
| 2024-08-20 | 1,126.39 | 1,126.39 | 1,101.00 | 1,101.00 | 1,035.69 | 207 |
| 2024-08-19 | 1,122.29 | 1,122.29 | 1,122.29 | 1,122.29 | 1,055.72 | 534 |
| 2024-08-16 | 1,073.00 | 1,086.00 | 1,073.00 | 1,085.01 | 1,020.65 | 6,584 |
| 2024-08-15 | 1,050.01 | 1,079.00 | 1,050.01 | 1,078.99 | 1,014.98 | 9,870 |
| 2024-08-14 | 1,060.00 | 1,060.00 | 1,056.00 | 1,056.00 | 993.36 | 1,456 |
| 2024-08-13 | 1,059.00 | 1,063.00 | 1,059.00 | 1,063.00 | 999.94 | 753 |
| 2024-08-12 | 1,060.85 | 1,060.85 | 1,060.85 | 1,060.85 | 997.92 | 503 |
| 2024-08-09 | 1,082.60 | 1,096.19 | 1,074.40 | 1,074.40 | 1,010.67 | 103 |
| 2024-08-08 | 1,083.80 | 1,091.00 | 1,083.80 | 1,091.00 | 1,026.28 | 386 |
| 2024-08-07 | 1,100.00 | 1,112.00 | 1,100.00 | 1,112.00 | 1,046.04 | 57,522 |
| 2024-08-06 | 1,137.50 | 1,139.99 | 1,105.11 | 1,135.11 | 1,067.78 | 30,130 |
| 2024-08-05 | 1,110.21 | 1,146.59 | 1,110.21 | 1,146.59 | 1,078.57 | 32 |
| 2024-08-02 | 1,110.21 | 1,135.50 | 1,110.21 | 1,135.50 | 1,068.14 | 243 |
| 2024-08-01 | 1,118.00 | 1,118.00 | 1,100.00 | 1,110.03 | 1,044.18 | 817 |
| 2024-07-31 | 1,177.99 | 1,177.99 | 1,143.00 | 1,143.00 | 1,075.20 | 1,061 |
| 2024-07-30 | 1,168.41 | 1,200.00 | 1,168.41 | 1,184.00 | 1,113.77 | 962 |
| 2024-07-29 | 1,125.02 | 1,160.19 | 1,125.02 | 1,160.19 | 1,091.37 | 28 |
| 2024-07-26 | 1,099.98 | 1,124.99 | 1,099.98 | 1,124.99 | 1,058.26 | 432 |
| 2024-07-25 | 1,100.00 | 1,100.00 | 1,078.02 | 1,078.02 | 1,014.07 | 166 |
| 2024-07-24 | 1,091.98 | 1,091.98 | 1,050.00 | 1,050.00 | 987.71 | 242 |
| 2024-07-23 | 1,049.99 | 1,051.00 | 1,040.99 | 1,051.00 | 988.65 | 457 |
| 2024-07-22 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 991.48 | 126 |
| 2024-07-19 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,000.02 | 463 |
| 2024-07-18 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,025.14 | 181 |
| 2024-07-17 | 1,092.00 | 1,098.00 | 1,092.00 | 1,098.00 | 1,021.42 | 113 |
| 2024-07-16 | 1,048.60 | 1,053.00 | 1,048.58 | 1,053.00 | 979.55 | 151 |
| 2024-07-15 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 979.55 | 14 |
| 2024-07-12 | 1,028.00 | 1,064.98 | 1,028.00 | 1,063.03 | 988.88 | 2,465 |
| 2024-07-11 | 1,018.00 | 1,057.79 | 1,008.64 | 1,008.64 | 938.29 | 75 |
| 2024-07-10 | 1,015.02 | 1,038.98 | 1,010.00 | 1,018.00 | 947.00 | 3,763 |
| 2024-07-09 | 1,006.01 | 1,029.98 | 1,006.01 | 1,029.98 | 958.14 | 82 |
| 2024-07-08 | 1,032.00 | 1,032.00 | 1,020.00 | 1,020.03 | 948.88 | 6,318 |
| 2024-07-05 | 1,018.91 | 1,023.00 | 1,018.91 | 1,020.39 | 949.22 | 3,000 |
| 2024-07-04 | 1,022.99 | 1,022.99 | 1,022.99 | 1,022.99 | 951.64 | 0 |
| 2024-07-03 | 1,044.39 | 1,044.39 | 1,022.99 | 1,022.99 | 951.64 | 625 |
| 2024-07-02 | 1,063.99 | 1,063.99 | 1,063.99 | 1,063.99 | 989.78 | 9 |
| 2024-07-01 | 1,095.00 | 1,095.00 | 1,061.00 | 1,061.00 | 987.00 | 244 |
| 2024-06-28 | 1,095.00 | 1,095.00 | 1,075.97 | 1,075.97 | 1,000.92 | 1,788 |
| 2024-06-27 | 1,079.98 | 1,079.98 | 1,063.00 | 1,069.47 | 994.88 | 178 |
| 2024-06-26 | 1,095.00 | 1,109.70 | 1,095.00 | 1,109.40 | 1,032.02 | 1,517 |
| 2024-06-25 | 1,110.00 | 1,110.00 | 1,105.15 | 1,108.00 | 1,030.72 | 1,014 |
| 2024-06-24 | 1,113.00 | 1,113.00 | 1,107.00 | 1,108.00 | 1,030.72 | 271 |
| 2024-06-21 | 1,100.00 | 1,112.00 | 1,100.00 | 1,105.20 | 1,028.11 | 862 |
| 2024-06-20 | 1,126.00 | 1,126.00 | 1,100.02 | 1,100.02 | 1,023.29 | 1,309 |
| 2024-06-19 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,047.46 | 0 |
| 2024-06-18 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,047.46 | 1,228 |
| 2024-06-17 | 1,116.00 | 1,130.00 | 1,116.00 | 1,130.00 | 1,051.18 | 1,031 |
| 2024-06-14 | 1,102.00 | 1,124.99 | 1,100.00 | 1,115.00 | 1,037.23 | 832 |
| 2024-06-13 | 1,118.00 | 1,127.70 | 1,108.00 | 1,127.70 | 1,049.04 | 458 |
| 2024-06-12 | 1,121.00 | 1,134.00 | 1,118.00 | 1,118.00 | 1,040.02 | 1,482 |
| 2024-06-11 | 1,100.00 | 1,107.00 | 1,073.62 | 1,107.00 | 1,029.79 | 776 |
| 2024-06-10 | 1,136.07 | 1,139.00 | 1,098.00 | 1,098.00 | 1,021.42 | 69,241 |
| 2024-06-07 | 1,084.20 | 1,136.22 | 1,084.20 | 1,134.72 | 1,055.57 | 42,701 |
| 2024-06-06 | 1,064.00 | 1,084.00 | 1,054.00 | 1,084.00 | 1,008.39 | 2,799 |
| 2024-06-05 | 1,056.00 | 1,063.73 | 1,048.00 | 1,062.50 | 988.39 | 35,505 |
| 2024-06-04 | 1,070.00 | 1,080.00 | 1,062.50 | 1,080.00 | 1,004.67 | 27,236 |
| 2024-06-03 | 1,020.61 | 1,067.00 | 1,020.61 | 1,067.00 | 992.58 | 614 |
| 2024-05-31 | 967.00 | 999.75 | 967.00 | 999.75 | 930.02 | 1,143 |
| 2024-05-30 | 911.00 | 954.00 | 911.00 | 954.00 | 887.46 | 136 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-22 | 11.6196 MXN |
| 2025-10-23 | 12.2423 MXN |
| 2025-07-22 | 12.3836 MXN |
| 2025-04-22 | 13.0503 MXN |
| 2025-01-23 | 13.6029 MXN |
| 2024-10-21 | 13.3090 MXN |
| 2024-07-22 | 11.9188 MXN |
| 2024-04-19 | 11.4802 MXN |
| 2024-01-19 | 11.3881 MXN |
| 2023-10-19 | 11.1024 MXN |
| 2023-07-20 | 10.1764 MXN |
| 2023-04-20 | 10.8932 MXN |
| 2023-01-19 | 11.5135 MXN |
| 2022-10-20 | 11.0201 MXN |
| 2022-07-21 | 11.3755 MXN |
| 2022-04-21 | 11.0985 MXN |
| 2022-01-20 | 11.2421 MXN |
| 2021-10-21 | 10.1303 MXN |
| 2021-07-22 | 10.0838 MXN |
| 2021-04-22 | 9.9380 MXN |
| 2021-01-21 | 9.8423 MXN |
| 2020-10-21 | 10.5425 MXN |
| 2020-07-22 | 11.1038 MXN |
| 2020-04-22 | 12.2823 MXN |
| 2020-01-22 | 9.3435 MXN |
| 2019-10-23 | 9.5650 MXN |
| 2019-07-24 | 9.5494 MXN |
| 2019-04-22 | 9.4233 MXN |
| 2019-01-24 | 9.4963 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.