CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 1,185.02 | 1,192.00 | 1,185.02 | 1,192.00 | 1,088.22 | 21 |
| 2023-12-01 | 1,166.60 | 1,177.35 | 1,166.60 | 1,175.00 | 1,072.70 | 164 |
| 2023-11-30 | 1,167.00 | 1,172.00 | 1,167.00 | 1,172.00 | 1,069.96 | 306 |
| 2023-11-29 | 1,181.91 | 1,201.19 | 1,167.00 | 1,167.00 | 1,065.40 | 567 |
| 2023-11-28 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,086.39 | 33 |
| 2023-11-27 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,086.39 | 0 |
| 2023-11-24 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,086.39 | 90 |
| 2023-11-23 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,074.53 | 0 |
| 2023-11-22 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,074.53 | 0 |
| 2023-11-21 | 1,157.00 | 1,177.00 | 1,157.00 | 1,177.00 | 1,074.53 | 407 |
| 2023-11-17 | 1,181.00 | 1,188.20 | 1,180.50 | 1,188.20 | 1,084.75 | 559 |
| 2023-11-16 | 1,172.55 | 1,172.65 | 1,172.55 | 1,172.65 | 1,070.56 | 279 |
| 2023-11-15 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,090.05 | 0 |
| 2023-11-14 | 1,209.00 | 1,209.00 | 1,194.00 | 1,194.00 | 1,090.05 | 790 |
| 2023-11-13 | 1,193.00 | 1,196.00 | 1,193.00 | 1,196.00 | 1,091.87 | 286 |
| 2023-11-10 | 1,182.00 | 1,183.00 | 1,173.00 | 1,183.00 | 1,080.00 | 2,292 |
| 2023-11-09 | 1,178.38 | 1,182.50 | 1,172.00 | 1,172.00 | 1,069.96 | 1,004 |
| 2023-11-08 | 1,238.00 | 1,238.00 | 1,210.10 | 1,210.10 | 1,104.74 | 71 |
| 2023-11-07 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,136.61 | 0 |
| 2023-11-06 | 1,230.50 | 1,248.10 | 1,230.50 | 1,245.00 | 1,136.61 | 3,241 |
| 2023-11-03 | 1,211.00 | 1,228.00 | 1,211.00 | 1,228.00 | 1,121.09 | 64 |
| 2023-11-01 | 1,217.50 | 1,232.91 | 1,210.00 | 1,210.00 | 1,104.65 | 3,393 |
| 2023-10-31 | 1,242.20 | 1,242.94 | 1,242.20 | 1,242.94 | 1,134.73 | 7,963 |
| 2023-10-30 | 1,228.25 | 1,228.25 | 1,228.25 | 1,228.25 | 1,121.31 | 81 |
| 2023-10-27 | 1,222.89 | 1,222.89 | 1,170.00 | 1,197.00 | 1,092.79 | 330 |
| 2023-10-26 | 1,241.00 | 1,266.98 | 1,241.00 | 1,266.98 | 1,156.67 | 44 |
| 2023-10-25 | 1,254.00 | 1,258.65 | 1,254.00 | 1,258.65 | 1,149.07 | 399 |
| 2023-10-24 | 1,260.95 | 1,260.95 | 1,260.95 | 1,260.95 | 1,151.17 | 249 |
| 2023-10-23 | 1,265.00 | 1,265.00 | 1,260.01 | 1,260.01 | 1,150.31 | 673 |
| 2023-10-20 | 1,314.99 | 1,314.99 | 1,279.00 | 1,279.00 | 1,167.65 | 21 |
| 2023-10-19 | 1,280.00 | 1,299.99 | 1,280.00 | 1,299.99 | 1,186.81 | 1,411 |
| 2023-10-18 | 1,313.70 | 1,316.90 | 1,263.61 | 1,263.61 | 1,143.46 | 9,180 |
| 2023-10-17 | 1,304.54 | 1,304.54 | 1,304.54 | 1,304.54 | 1,180.50 | 0 |
| 2023-10-16 | 1,304.00 | 1,304.54 | 1,304.00 | 1,304.54 | 1,180.50 | 282 |
| 2023-10-13 | 1,295.67 | 1,300.00 | 1,293.99 | 1,294.00 | 1,170.96 | 210 |
| 2023-10-12 | 1,295.65 | 1,295.65 | 1,280.00 | 1,280.00 | 1,158.29 | 397 |
| 2023-10-11 | 1,285.00 | 1,285.00 | 1,279.00 | 1,279.00 | 1,157.39 | 508 |
| 2023-10-10 | 1,287.00 | 1,288.00 | 1,284.00 | 1,286.75 | 1,164.40 | 1,204 |
| 2023-10-09 | 1,274.49 | 1,274.49 | 1,274.49 | 1,274.49 | 1,153.31 | 0 |
| 2023-10-06 | 1,239.32 | 1,274.49 | 1,239.32 | 1,274.49 | 1,153.31 | 300 |
| 2023-10-05 | 1,268.00 | 1,296.29 | 1,244.00 | 1,296.29 | 1,173.03 | 2,254 |
| 2023-10-04 | 1,242.00 | 1,242.00 | 1,229.00 | 1,229.00 | 1,112.14 | 2,348 |
| 2023-10-03 | 1,246.00 | 1,246.00 | 1,241.70 | 1,243.00 | 1,124.81 | 2,506 |
| 2023-10-02 | 1,214.69 | 1,214.69 | 1,214.69 | 1,214.69 | 1,099.19 | 6,001 |
| 2023-09-29 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,112.14 | 106 |
| 2023-09-28 | 1,229.75 | 1,229.75 | 1,229.75 | 1,229.75 | 1,112.82 | 110 |
| 2023-09-27 | 1,249.00 | 1,249.00 | 1,224.50 | 1,230.00 | 1,113.05 | 242 |
| 2023-09-26 | 1,249.10 | 1,249.10 | 1,249.10 | 1,249.10 | 1,130.33 | 242 |
| 2023-09-25 | 1,243.80 | 1,246.55 | 1,243.80 | 1,246.55 | 1,128.02 | 1,224 |
| 2023-09-22 | 1,225.00 | 1,230.00 | 1,225.00 | 1,227.00 | 1,110.33 | 329 |
| 2023-09-21 | 1,233.99 | 1,233.99 | 1,233.00 | 1,233.00 | 1,115.76 | 68 |
| 2023-09-20 | 1,230.00 | 1,230.00 | 1,198.84 | 1,219.33 | 1,103.39 | 397 |
| 2023-09-19 | 1,229.90 | 1,229.90 | 1,195.00 | 1,219.00 | 1,103.09 | 2,618 |
| 2023-09-18 | 1,204.46 | 1,218.00 | 1,204.46 | 1,218.00 | 1,102.19 | 252 |
| 2023-09-15 | 1,207.00 | 1,207.00 | 1,205.00 | 1,205.00 | 1,090.42 | 1,478 |
| 2023-09-14 | 1,213.99 | 1,213.99 | 1,198.10 | 1,198.96 | 1,084.96 | 130 |
| 2023-09-13 | 1,214.51 | 1,214.51 | 1,213.99 | 1,213.99 | 1,098.56 | 1,043 |
| 2023-09-12 | 1,218.00 | 1,223.12 | 1,218.00 | 1,223.12 | 1,106.82 | 2,032 |
| 2023-09-11 | 1,180.00 | 1,191.75 | 1,180.00 | 1,191.75 | 1,078.43 | 3,892 |
| 2023-09-08 | 1,156.10 | 1,156.10 | 1,154.00 | 1,154.00 | 1,044.27 | 174 |
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.