CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1,266.99 | 1,266.99 | 1,263.00 | 1,263.00 | 1,163.48 | 270 |
| 2024-02-28 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,189.27 | 504 |
| 2024-02-27 | 1,305.40 | 1,312.80 | 1,305.30 | 1,309.90 | 1,206.68 | 704 |
| 2024-02-26 | 1,330.00 | 1,330.00 | 1,314.65 | 1,314.65 | 1,211.06 | 250 |
| 2024-02-23 | 1,313.42 | 1,313.42 | 1,313.42 | 1,313.42 | 1,209.92 | 73 |
| 2024-02-22 | 1,320.00 | 1,344.98 | 1,320.00 | 1,320.00 | 1,215.98 | 144 |
| 2024-02-21 | 1,316.00 | 1,317.00 | 1,315.00 | 1,317.00 | 1,213.22 | 147 |
| 2024-02-20 | 1,313.01 | 1,313.01 | 1,306.00 | 1,306.00 | 1,203.09 | 298 |
| 2024-02-19 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,208.61 | 0 |
| 2024-02-16 | 1,316.52 | 1,316.52 | 1,310.00 | 1,312.00 | 1,208.61 | 2,265 |
| 2024-02-15 | 1,305.01 | 1,309.00 | 1,305.01 | 1,309.00 | 1,205.85 | 61 |
| 2024-02-14 | 1,340.19 | 1,340.19 | 1,340.19 | 1,340.19 | 1,234.58 | 0 |
| 2024-02-13 | 1,282.61 | 1,340.19 | 1,282.61 | 1,340.19 | 1,234.58 | 76 |
| 2024-02-12 | 1,315.00 | 1,351.99 | 1,315.00 | 1,326.40 | 1,221.88 | 601 |
| 2024-02-09 | 1,279.00 | 1,305.00 | 1,279.00 | 1,303.83 | 1,201.09 | 439 |
| 2024-02-08 | 1,286.30 | 1,286.30 | 1,275.04 | 1,283.65 | 1,182.50 | 893 |
| 2024-02-07 | 1,283.79 | 1,299.00 | 1,280.00 | 1,291.17 | 1,189.43 | 315 |
| 2024-02-06 | 1,251.75 | 1,259.60 | 1,251.75 | 1,257.00 | 1,157.95 | 308 |
| 2024-02-02 | 1,268.00 | 1,268.00 | 1,264.70 | 1,265.00 | 1,165.32 | 177 |
| 2024-02-01 | 1,261.50 | 1,261.50 | 1,261.50 | 1,261.50 | 1,162.09 | 184 |
| 2024-01-31 | 1,252.42 | 1,252.42 | 1,252.42 | 1,252.42 | 1,153.73 | 14 |
| 2024-01-30 | 1,268.75 | 1,269.00 | 1,268.00 | 1,269.00 | 1,169.00 | 272 |
| 2024-01-29 | 1,258.00 | 1,289.99 | 1,258.00 | 1,260.00 | 1,160.71 | 769 |
| 2024-01-26 | 1,245.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,142.29 | 461 |
| 2024-01-25 | 1,246.00 | 1,246.00 | 1,210.02 | 1,222.00 | 1,125.71 | 1,626 |
| 2024-01-24 | 1,291.24 | 1,291.24 | 1,275.00 | 1,275.00 | 1,174.53 | 58 |
| 2024-01-23 | 1,288.30 | 1,299.50 | 1,288.20 | 1,299.50 | 1,197.10 | 141 |
| 2024-01-22 | 1,261.50 | 1,299.99 | 1,261.50 | 1,273.40 | 1,173.06 | 179 |
| 2024-01-19 | 1,258.00 | 1,282.69 | 1,244.01 | 1,244.01 | 1,145.98 | 127 |
| 2024-01-18 | 1,265.00 | 1,274.01 | 1,252.00 | 1,269.50 | 1,158.97 | 1,109 |
| 2024-01-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,186.82 | 0 |
| 2024-01-16 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,186.82 | 0 |
| 2024-01-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,186.82 | 0 |
| 2024-01-12 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,186.82 | 88 |
| 2024-01-11 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,226.07 | 634 |
| 2024-01-10 | 1,339.50 | 1,345.00 | 1,339.50 | 1,344.50 | 1,227.44 | 120 |
| 2024-01-09 | 1,369.25 | 1,369.25 | 1,369.25 | 1,369.25 | 1,250.04 | 105 |
| 2024-01-08 | 1,369.01 | 1,400.00 | 1,350.01 | 1,350.01 | 1,232.47 | 227 |
| 2024-01-05 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,255.29 | 0 |
| 2024-01-04 | 1,375.20 | 1,375.20 | 1,375.00 | 1,375.00 | 1,255.29 | 190 |
| 2024-01-03 | 1,353.01 | 1,399.99 | 1,353.01 | 1,380.00 | 1,259.85 | 1,830 |
| 2024-01-02 | 1,334.20 | 1,379.20 | 1,334.20 | 1,379.20 | 1,259.12 | 313 |
| 2023-12-29 | 1,340.75 | 1,349.99 | 1,334.20 | 1,334.20 | 1,218.04 | 1,329 |
| 2023-12-28 | 1,334.14 | 1,338.00 | 1,334.14 | 1,338.00 | 1,221.51 | 132 |
| 2023-12-27 | 1,364.99 | 1,364.99 | 1,336.00 | 1,336.00 | 1,219.68 | 101 |
| 2023-12-26 | 1,339.11 | 1,341.00 | 1,339.11 | 1,341.00 | 1,224.25 | 2,400 |
| 2023-12-22 | 1,336.00 | 1,339.75 | 1,336.00 | 1,339.40 | 1,222.79 | 1,700 |
| 2023-12-21 | 1,331.00 | 1,334.50 | 1,331.00 | 1,333.50 | 1,217.40 | 445 |
| 2023-12-20 | 1,330.00 | 1,335.00 | 1,329.44 | 1,329.44 | 1,213.69 | 107 |
| 2023-12-19 | 1,285.00 | 1,287.48 | 1,285.00 | 1,287.48 | 1,175.39 | 1,408 |
| 2023-12-18 | 1,291.35 | 1,291.35 | 1,290.50 | 1,290.50 | 1,178.14 | 20 |
| 2023-12-15 | 1,294.20 | 1,294.20 | 1,294.20 | 1,294.20 | 1,181.52 | 0 |
| 2023-12-14 | 1,305.00 | 1,305.00 | 1,285.50 | 1,294.20 | 1,181.52 | 597 |
| 2023-12-13 | 1,305.00 | 1,305.00 | 1,285.01 | 1,294.53 | 1,181.82 | 882 |
| 2023-12-11 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,191.38 | 0 |
| 2023-12-08 | 1,255.52 | 1,305.00 | 1,255.52 | 1,305.00 | 1,191.38 | 1,315 |
| 2023-12-07 | 1,299.00 | 1,303.00 | 1,296.14 | 1,303.00 | 1,189.56 | 7,587 |
| 2023-12-06 | 1,257.00 | 1,271.00 | 1,257.00 | 1,270.00 | 1,159.43 | 4,161 |
| 2023-12-05 | 1,220.80 | 1,272.69 | 1,220.80 | 1,235.00 | 1,127.48 | 17,029 |
| 2023-12-04 | 1,185.02 | 1,192.00 | 1,185.02 | 1,192.00 | 1,088.22 | 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.