CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 1,140.50 | 1,189.73 | 1,140.50 | 1,185.62 | 1,064.08 | 217,063 |
| 2023-06-14 | 1,179.99 | 1,180.00 | 1,145.00 | 1,150.99 | 1,033.00 | 6,289 |
| 2023-06-13 | 1,251.00 | 1,251.00 | 1,230.01 | 1,239.58 | 1,112.50 | 8,871 |
| 2023-06-12 | 1,242.00 | 1,242.00 | 1,214.00 | 1,235.40 | 1,108.75 | 403 |
| 2023-06-09 | 1,244.00 | 1,244.00 | 1,240.00 | 1,240.00 | 1,112.88 | 2,598 |
| 2023-06-08 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,121.86 | 22 |
| 2023-06-07 | 1,226.50 | 1,247.00 | 1,226.50 | 1,242.00 | 1,114.68 | 9,076 |
| 2023-06-06 | 1,240.00 | 1,240.00 | 1,226.50 | 1,226.50 | 1,100.76 | 28 |
| 2023-06-05 | 1,245.40 | 1,245.40 | 1,243.41 | 1,243.41 | 1,115.94 | 562 |
| 2023-06-02 | 1,214.00 | 1,234.00 | 1,214.00 | 1,234.00 | 1,107.50 | 83 |
| 2023-06-01 | 1,220.00 | 1,220.00 | 1,212.90 | 1,213.00 | 1,088.65 | 700 |
| 2023-05-31 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,072.49 | 8 |
| 2023-05-30 | 1,195.00 | 1,195.00 | 1,179.99 | 1,180.03 | 1,059.06 | 569 |
| 2023-05-29 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,073.39 | 0 |
| 2023-05-26 | 1,212.26 | 1,212.26 | 1,186.03 | 1,196.00 | 1,073.39 | 837 |
| 2023-05-25 | 1,208.00 | 1,210.00 | 1,198.00 | 1,210.00 | 1,085.96 | 2,575 |
| 2023-05-24 | 1,230.00 | 1,237.00 | 1,228.30 | 1,228.30 | 1,102.38 | 283 |
| 2023-05-23 | 1,258.50 | 1,259.80 | 1,257.60 | 1,259.80 | 1,130.65 | 367 |
| 2023-05-22 | 1,250.00 | 1,250.00 | 1,239.77 | 1,239.77 | 1,112.67 | 267 |
| 2023-05-19 | 1,236.00 | 1,236.00 | 1,226.00 | 1,226.00 | 1,100.32 | 39 |
| 2023-05-18 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,094.93 | 492 |
| 2023-05-17 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,085.96 | 29 |
| 2023-05-16 | 1,198.00 | 1,210.72 | 1,179.00 | 1,179.00 | 1,058.13 | 527 |
| 2023-05-15 | 1,204.00 | 1,204.52 | 1,198.00 | 1,198.00 | 1,075.19 | 63 |
| 2023-05-12 | 1,218.00 | 1,218.00 | 1,204.00 | 1,204.00 | 1,080.57 | 62 |
| 2023-05-11 | 1,215.00 | 1,218.03 | 1,213.00 | 1,213.17 | 1,088.80 | 444 |
| 2023-05-10 | 1,230.22 | 1,251.59 | 1,224.10 | 1,240.95 | 1,113.73 | 79 |
| 2023-05-09 | 1,239.01 | 1,239.01 | 1,239.01 | 1,239.01 | 1,111.99 | 25 |
| 2023-05-08 | 1,245.00 | 1,245.00 | 1,230.00 | 1,230.01 | 1,103.91 | 552 |
| 2023-05-05 | 1,262.00 | 1,267.88 | 1,221.82 | 1,221.82 | 1,096.56 | 393 |
| 2023-05-04 | 1,229.00 | 1,230.00 | 1,223.85 | 1,228.77 | 1,102.80 | 674 |
| 2023-05-03 | 1,255.00 | 1,278.00 | 1,218.01 | 1,230.83 | 1,104.65 | 1,410 |
| 2023-05-02 | 1,295.00 | 1,307.00 | 1,295.00 | 1,307.00 | 1,173.01 | 1,639 |
| 2023-04-28 | 1,315.03 | 1,321.00 | 1,315.03 | 1,315.03 | 1,180.22 | 152 |
| 2023-04-27 | 1,342.98 | 1,342.98 | 1,342.98 | 1,342.98 | 1,205.30 | 20 |
| 2023-04-26 | 1,311.55 | 1,311.55 | 1,310.00 | 1,310.00 | 1,175.70 | 382 |
| 2023-04-25 | 1,320.00 | 1,351.00 | 1,305.01 | 1,319.52 | 1,184.25 | 310 |
| 2023-04-24 | 1,316.00 | 1,320.00 | 1,316.00 | 1,320.00 | 1,184.68 | 772 |
| 2023-04-21 | 1,306.01 | 1,313.20 | 1,306.00 | 1,306.00 | 1,172.11 | 1,089 |
| 2023-04-20 | 1,320.00 | 1,321.03 | 1,320.00 | 1,321.03 | 1,185.60 | 73 |
| 2023-04-19 | 1,372.00 | 1,372.00 | 1,335.00 | 1,335.00 | 1,188.36 | 313 |
| 2023-04-18 | 1,370.00 | 1,380.00 | 1,362.00 | 1,373.00 | 1,222.19 | 158 |
| 2023-04-17 | 1,363.15 | 1,380.00 | 1,363.15 | 1,380.00 | 1,228.42 | 359 |
| 2023-04-14 | 1,380.00 | 1,380.00 | 1,350.02 | 1,351.00 | 1,202.61 | 98 |
| 2023-04-13 | 1,345.02 | 1,363.00 | 1,345.02 | 1,363.00 | 1,213.29 | 329 |
| 2023-04-12 | 1,370.00 | 1,370.00 | 1,360.00 | 1,360.00 | 1,210.62 | 269 |
| 2023-04-11 | 1,391.00 | 1,391.00 | 1,384.13 | 1,384.68 | 1,232.59 | 2,135 |
| 2023-04-10 | 1,414.98 | 1,414.98 | 1,414.98 | 1,414.98 | 1,259.56 | 20 |
| 2023-04-05 | 1,415.00 | 1,423.00 | 1,415.00 | 1,423.00 | 1,266.70 | 53 |
| 2023-04-04 | 1,399.98 | 1,399.99 | 1,361.06 | 1,385.00 | 1,232.87 | 133 |
| 2023-04-03 | 1,383.00 | 1,383.00 | 1,377.70 | 1,377.70 | 1,226.37 | 313 |
| 2023-03-31 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,191.93 | 17 |
| 2023-03-30 | 1,353.14 | 1,376.00 | 1,342.11 | 1,342.11 | 1,194.69 | 728 |
| 2023-03-29 | 1,329.26 | 1,334.28 | 1,328.00 | 1,334.28 | 1,187.72 | 40,127 |
| 2023-03-28 | 1,339.19 | 1,339.19 | 1,325.01 | 1,325.01 | 1,179.47 | 105 |
| 2023-03-27 | 1,350.97 | 1,350.97 | 1,350.97 | 1,350.97 | 1,202.58 | 2,513 |
| 2023-03-24 | 1,355.00 | 1,360.00 | 1,352.00 | 1,353.11 | 1,204.49 | 327 |
| 2023-03-23 | 1,371.30 | 1,371.30 | 1,339.01 | 1,345.00 | 1,197.27 | 1,061 |
| 2023-03-22 | 1,418.18 | 1,418.18 | 1,382.00 | 1,382.00 | 1,230.20 | 334 |
| 2023-03-21 | 1,401.00 | 1,444.98 | 1,401.00 | 1,417.46 | 1,261.77 | 1,069 |
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.