CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 910.00 | 910.00 | 890.01 | 907.51 | 844.21 | 280 |
| 2024-05-28 | 927.00 | 927.00 | 905.00 | 905.00 | 841.88 | 600 |
| 2024-05-27 | 927.50 | 927.50 | 927.50 | 927.50 | 862.81 | 5 |
| 2024-05-24 | 933.34 | 936.00 | 925.01 | 926.01 | 861.42 | 126 |
| 2024-05-23 | 951.05 | 955.00 | 929.00 | 930.20 | 865.32 | 214 |
| 2024-05-22 | 954.03 | 954.03 | 954.00 | 954.00 | 887.46 | 32 |
| 2024-05-21 | 935.01 | 955.51 | 935.01 | 954.03 | 887.49 | 237 |
| 2024-05-20 | 950.01 | 953.70 | 950.00 | 950.00 | 883.74 | 297 |
| 2024-05-17 | 958.70 | 977.88 | 942.01 | 956.50 | 889.78 | 692 |
| 2024-05-16 | 949.00 | 969.99 | 949.00 | 958.70 | 891.83 | 14,508 |
| 2024-05-15 | 950.00 | 950.00 | 929.74 | 929.74 | 864.89 | 724 |
| 2024-05-14 | 939.00 | 939.00 | 931.00 | 935.00 | 869.78 | 3,457 |
| 2024-05-13 | 950.00 | 964.80 | 945.05 | 951.88 | 885.49 | 1,279 |
| 2024-05-10 | 952.49 | 959.99 | 938.68 | 938.68 | 873.21 | 7,510 |
| 2024-05-09 | 943.00 | 954.59 | 928.00 | 931.80 | 866.81 | 1,904 |
| 2024-05-08 | 943.00 | 952.49 | 928.02 | 931.50 | 866.53 | 1,111 |
| 2024-05-07 | 942.20 | 965.19 | 937.00 | 948.43 | 882.28 | 43,836 |
| 2024-05-06 | 951.50 | 965.19 | 935.00 | 942.20 | 876.48 | 44,885 |
| 2024-05-03 | 938.00 | 957.00 | 930.00 | 951.60 | 885.23 | 55,852 |
| 2024-05-02 | 1,000.00 | 1,002.35 | 910.00 | 935.25 | 870.02 | 64,439 |
| 2024-04-30 | 1,154.03 | 1,170.00 | 1,154.03 | 1,170.00 | 1,088.39 | 50 |
| 2024-04-29 | 1,163.00 | 1,163.00 | 1,144.01 | 1,145.00 | 1,065.14 | 493 |
| 2024-04-26 | 1,152.00 | 1,159.99 | 1,151.00 | 1,159.99 | 1,079.08 | 245 |
| 2024-04-25 | 1,159.00 | 1,159.00 | 1,153.09 | 1,153.09 | 1,072.66 | 39 |
| 2024-04-24 | 1,160.01 | 1,160.01 | 1,159.50 | 1,159.50 | 1,078.63 | 441 |
| 2024-04-23 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,080.02 | 10 |
| 2024-04-22 | 1,195.00 | 1,208.94 | 1,191.00 | 1,193.00 | 1,109.79 | 742 |
| 2024-04-19 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,097.70 | 249 |
| 2024-04-18 | 1,208.99 | 1,208.99 | 1,180.00 | 1,180.00 | 1,087.02 | 27 |
| 2024-04-17 | 1,169.35 | 1,169.35 | 1,169.35 | 1,169.35 | 1,077.21 | 18 |
| 2024-04-16 | 1,182.01 | 1,182.01 | 1,179.00 | 1,181.33 | 1,088.24 | 3,024 |
| 2024-04-15 | 1,156.01 | 1,156.01 | 1,156.01 | 1,156.01 | 1,064.92 | 14 |
| 2024-04-12 | 1,155.33 | 1,155.33 | 1,140.01 | 1,145.00 | 1,054.77 | 5,776 |
| 2024-04-11 | 1,165.50 | 1,175.00 | 1,148.65 | 1,152.01 | 1,061.23 | 227 |
| 2024-04-10 | 1,200.00 | 1,200.00 | 1,181.00 | 1,181.00 | 1,087.94 | 753 |
| 2024-04-09 | 1,208.00 | 1,208.00 | 1,200.90 | 1,200.90 | 1,106.27 | 22 |
| 2024-04-08 | 1,214.50 | 1,218.15 | 1,214.00 | 1,218.00 | 1,122.02 | 3,490 |
| 2024-04-05 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,141.37 | 0 |
| 2024-04-04 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,141.37 | 55 |
| 2024-04-03 | 1,226.01 | 1,236.15 | 1,226.00 | 1,236.15 | 1,138.74 | 89 |
| 2024-04-02 | 1,232.00 | 1,250.79 | 1,190.01 | 1,225.00 | 1,128.47 | 700 |
| 2024-04-01 | 1,311.60 | 1,323.67 | 1,311.60 | 1,323.67 | 1,219.37 | 341 |
| 2024-03-27 | 1,310.02 | 1,310.02 | 1,309.98 | 1,310.00 | 1,206.77 | 100 |
| 2024-03-26 | 1,343.99 | 1,343.99 | 1,291.52 | 1,327.20 | 1,222.62 | 70 |
| 2024-03-25 | 1,320.45 | 1,320.45 | 1,320.45 | 1,320.45 | 1,216.40 | 0 |
| 2024-03-22 | 1,320.45 | 1,320.45 | 1,320.45 | 1,320.45 | 1,216.40 | 1,002 |
| 2024-03-21 | 1,315.01 | 1,315.01 | 1,312.00 | 1,312.00 | 1,208.61 | 63 |
| 2024-03-20 | 1,313.98 | 1,314.00 | 1,313.98 | 1,314.00 | 1,210.46 | 704 |
| 2024-03-19 | 1,300.04 | 1,322.00 | 1,300.04 | 1,317.15 | 1,213.36 | 1,513 |
| 2024-03-15 | 1,282.00 | 1,289.00 | 1,281.00 | 1,289.00 | 1,187.43 | 260 |
| 2024-03-14 | 1,265.00 | 1,279.00 | 1,265.00 | 1,277.89 | 1,177.19 | 266 |
| 2024-03-13 | 1,295.34 | 1,295.34 | 1,252.50 | 1,252.50 | 1,153.80 | 187 |
| 2024-03-12 | 1,295.39 | 1,295.39 | 1,268.00 | 1,268.00 | 1,168.08 | 39 |
| 2024-03-11 | 1,258.37 | 1,261.50 | 1,258.37 | 1,261.50 | 1,162.09 | 447 |
| 2024-03-08 | 1,250.01 | 1,267.00 | 1,250.01 | 1,266.00 | 1,166.24 | 634 |
| 2024-03-07 | 1,245.02 | 1,250.01 | 1,245.02 | 1,250.01 | 1,151.51 | 117 |
| 2024-03-06 | 1,250.00 | 1,260.00 | 1,249.00 | 1,260.00 | 1,160.71 | 600 |
| 2024-03-05 | 1,246.00 | 1,255.00 | 1,246.00 | 1,249.50 | 1,151.04 | 371 |
| 2024-03-04 | 1,262.50 | 1,262.50 | 1,250.00 | 1,250.00 | 1,151.50 | 2,068 |
| 2024-03-01 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,160.71 | 21 |
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.