CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,135.00 | 1,153.00 | 1,135.00 | 1,151.00 | 1,041.56 | 1,922 |
| 2023-09-06 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | 1,043.14 | 88 |
| 2023-09-05 | 1,147.50 | 1,150.00 | 1,147.50 | 1,150.00 | 1,040.65 | 3,795 |
| 2023-09-04 | 1,118.00 | 1,118.00 | 1,118.00 | 1,118.00 | 1,011.70 | 0 |
| 2023-09-01 | 1,123.00 | 1,123.01 | 1,118.00 | 1,118.00 | 1,011.70 | 167 |
| 2023-08-31 | 1,124.84 | 1,124.84 | 1,110.50 | 1,110.50 | 1,004.91 | 85 |
| 2023-08-30 | 1,123.15 | 1,123.15 | 1,119.00 | 1,119.00 | 1,012.60 | 61 |
| 2023-08-29 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,021.65 | 8 |
| 2023-08-28 | 1,131.33 | 1,131.33 | 1,120.00 | 1,120.00 | 1,013.51 | 129 |
| 2023-08-25 | 1,131.58 | 1,131.58 | 1,130.33 | 1,130.33 | 1,022.85 | 62 |
| 2023-08-24 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,007.17 | 0 |
| 2023-08-23 | 1,133.00 | 1,133.00 | 1,111.00 | 1,113.00 | 1,007.17 | 97 |
| 2023-08-22 | 1,138.00 | 1,138.00 | 1,131.00 | 1,131.00 | 1,023.46 | 49 |
| 2023-08-21 | 1,135.00 | 1,180.00 | 1,135.00 | 1,140.00 | 1,031.60 | 1,273 |
| 2023-08-18 | 1,147.00 | 1,152.50 | 1,130.03 | 1,135.10 | 1,027.17 | 13,442 |
| 2023-08-17 | 1,159.00 | 1,169.99 | 1,111.11 | 1,148.61 | 1,039.39 | 927 |
| 2023-08-16 | 1,256.03 | 1,256.03 | 1,256.03 | 1,256.03 | 1,136.60 | 0 |
| 2023-08-15 | 1,264.84 | 1,269.00 | 1,255.00 | 1,256.03 | 1,136.60 | 453 |
| 2023-08-14 | 1,280.00 | 1,280.00 | 1,265.00 | 1,272.65 | 1,151.64 | 209 |
| 2023-08-11 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,149.24 | 18 |
| 2023-08-10 | 1,257.00 | 1,257.00 | 1,250.71 | 1,250.71 | 1,131.79 | 10 |
| 2023-08-09 | 1,279.00 | 1,307.19 | 1,279.00 | 1,281.40 | 1,159.56 | 2,428 |
| 2023-08-08 | 1,244.49 | 1,244.49 | 1,244.49 | 1,244.49 | 1,126.16 | 0 |
| 2023-08-07 | 1,244.49 | 1,244.49 | 1,244.49 | 1,244.49 | 1,126.16 | 0 |
| 2023-08-04 | 1,264.85 | 1,264.85 | 1,244.49 | 1,244.49 | 1,126.16 | 539 |
| 2023-08-03 | 1,300.00 | 1,300.00 | 1,282.00 | 1,282.00 | 1,160.10 | 362 |
| 2023-08-02 | 1,298.75 | 1,320.96 | 1,297.00 | 1,301.00 | 1,177.29 | 3,802 |
| 2023-08-01 | 1,248.86 | 1,248.86 | 1,248.00 | 1,248.00 | 1,129.33 | 36 |
| 2023-07-31 | 1,247.75 | 1,250.00 | 1,247.75 | 1,250.00 | 1,131.14 | 298 |
| 2023-07-28 | 1,273.00 | 1,273.00 | 1,243.45 | 1,243.45 | 1,125.22 | 179 |
| 2023-07-27 | 1,266.68 | 1,272.01 | 1,266.68 | 1,272.01 | 1,151.06 | 309 |
| 2023-07-26 | 1,282.65 | 1,289.99 | 1,268.25 | 1,268.65 | 1,148.02 | 1,805 |
| 2023-07-25 | 1,282.50 | 1,283.99 | 1,270.51 | 1,270.51 | 1,149.70 | 4,164 |
| 2023-07-24 | 1,280.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,149.24 | 624 |
| 2023-07-21 | 1,265.00 | 1,278.88 | 1,265.00 | 1,278.88 | 1,157.28 | 1,353 |
| 2023-07-20 | 1,225.00 | 1,270.00 | 1,225.00 | 1,270.00 | 1,149.24 | 15,678 |
| 2023-07-19 | 1,239.00 | 1,249.99 | 1,236.00 | 1,239.20 | 1,112.16 | 10,980 |
| 2023-07-18 | 1,195.00 | 1,212.00 | 1,195.00 | 1,212.00 | 1,087.75 | 2,515 |
| 2023-07-17 | 1,192.00 | 1,193.00 | 1,192.00 | 1,192.70 | 1,070.43 | 382 |
| 2023-07-14 | 1,200.01 | 1,202.00 | 1,184.00 | 1,196.25 | 1,073.62 | 641 |
| 2023-07-13 | 1,207.00 | 1,207.00 | 1,200.40 | 1,200.40 | 1,077.34 | 1,494 |
| 2023-07-12 | 1,200.00 | 1,205.00 | 1,190.01 | 1,195.00 | 1,072.49 | 480 |
| 2023-07-11 | 1,202.00 | 1,214.30 | 1,202.00 | 1,214.10 | 1,089.64 | 1,254 |
| 2023-07-10 | 1,180.00 | 1,183.00 | 1,175.00 | 1,182.83 | 1,061.57 | 167 |
| 2023-07-07 | 1,207.83 | 1,207.83 | 1,185.01 | 1,185.01 | 1,063.53 | 349 |
| 2023-07-06 | 1,180.00 | 1,200.50 | 1,180.00 | 1,198.00 | 1,075.19 | 391 |
| 2023-07-05 | 1,195.00 | 1,196.50 | 1,184.00 | 1,184.00 | 1,062.62 | 1,825 |
| 2023-07-04 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,073.39 | 0 |
| 2023-07-03 | 1,192.52 | 1,199.00 | 1,192.25 | 1,196.00 | 1,073.39 | 9,951 |
| 2023-06-30 | 1,180.00 | 1,190.40 | 1,180.00 | 1,188.00 | 1,066.21 | 1,817 |
| 2023-06-29 | 1,168.00 | 1,173.00 | 1,168.00 | 1,173.00 | 1,052.75 | 643 |
| 2023-06-28 | 1,164.00 | 1,164.00 | 1,159.00 | 1,160.85 | 1,041.84 | 8,375 |
| 2023-06-27 | 1,150.01 | 1,181.50 | 1,150.01 | 1,174.85 | 1,054.41 | 646 |
| 2023-06-26 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,078.78 | 232 |
| 2023-06-23 | 1,197.82 | 1,200.00 | 1,190.01 | 1,190.04 | 1,068.04 | 358 |
| 2023-06-22 | 1,185.00 | 1,190.00 | 1,184.80 | 1,190.00 | 1,068.01 | 3,606 |
| 2023-06-21 | 1,181.00 | 1,190.00 | 1,181.00 | 1,182.30 | 1,061.10 | 517 |
| 2023-06-20 | 1,175.00 | 1,193.98 | 1,175.00 | 1,189.99 | 1,068.00 | 1,516 |
| 2023-06-19 | 1,153.27 | 1,153.27 | 1,153.27 | 1,153.27 | 1,035.04 | 0 |
| 2023-06-16 | 1,174.00 | 1,186.88 | 1,153.27 | 1,153.27 | 1,035.04 | 4,431 |
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.