CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 1,420.00 | 1,436.38 | 1,400.00 | 1,436.38 | 1,278.61 | 2,884 |
| 2023-03-16 | 1,425.00 | 1,434.03 | 1,425.00 | 1,426.00 | 1,269.37 | 2,362 |
| 2023-03-15 | 1,410.15 | 1,425.00 | 1,408.02 | 1,425.00 | 1,268.48 | 2,045 |
| 2023-03-14 | 1,440.00 | 1,455.00 | 1,396.96 | 1,397.75 | 1,244.22 | 1,362 |
| 2023-03-13 | 1,440.00 | 1,455.00 | 1,440.00 | 1,455.00 | 1,295.18 | 62 |
| 2023-03-10 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,272.93 | 7 |
| 2023-03-09 | 1,418.00 | 1,423.00 | 1,380.02 | 1,411.20 | 1,256.20 | 1,218 |
| 2023-03-08 | 1,442.30 | 1,442.30 | 1,433.00 | 1,433.00 | 1,275.60 | 2,161 |
| 2023-03-07 | 1,490.00 | 1,490.00 | 1,456.55 | 1,462.21 | 1,301.60 | 1,660 |
| 2023-03-06 | 1,472.00 | 1,490.00 | 1,470.01 | 1,490.00 | 1,326.34 | 541 |
| 2023-03-03 | 1,479.10 | 1,479.10 | 1,465.00 | 1,466.00 | 1,304.98 | 216 |
| 2023-03-02 | 1,482.22 | 1,486.00 | 1,479.11 | 1,479.11 | 1,316.65 | 2,462 |
| 2023-03-01 | 1,506.50 | 1,507.37 | 1,485.01 | 1,489.84 | 1,326.20 | 4,641 |
| 2023-02-28 | 1,542.00 | 1,545.00 | 1,512.52 | 1,530.00 | 1,361.95 | 2,004 |
| 2023-02-27 | 1,590.00 | 1,590.00 | 1,550.10 | 1,560.82 | 1,389.38 | 121 |
| 2023-02-24 | 1,585.00 | 1,595.00 | 1,579.00 | 1,579.00 | 1,405.56 | 189 |
| 2023-02-23 | 1,601.82 | 1,601.82 | 1,601.82 | 1,601.82 | 1,425.88 | 15,002 |
| 2023-02-22 | 1,601.00 | 1,605.00 | 1,598.00 | 1,602.00 | 1,426.04 | 480 |
| 2023-02-21 | 1,625.00 | 1,625.00 | 1,614.80 | 1,614.80 | 1,437.43 | 653 |
| 2023-02-20 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,454.52 | 0 |
| 2023-02-17 | 1,633.00 | 1,634.00 | 1,633.00 | 1,634.00 | 1,454.52 | 342 |
| 2023-02-16 | 1,628.00 | 1,632.00 | 1,628.00 | 1,632.00 | 1,452.74 | 135 |
| 2023-02-15 | 1,630.01 | 1,634.50 | 1,630.01 | 1,634.50 | 1,454.97 | 292 |
| 2023-02-14 | 1,630.00 | 1,640.00 | 1,625.02 | 1,634.95 | 1,455.37 | 204 |
| 2023-02-13 | 1,678.00 | 1,678.01 | 1,658.00 | 1,658.00 | 1,475.89 | 5,249 |
| 2023-02-10 | 1,680.00 | 1,680.00 | 1,658.01 | 1,677.00 | 1,492.80 | 1,121 |
| 2023-02-09 | 1,685.01 | 1,715.00 | 1,683.01 | 1,683.01 | 1,498.15 | 8,714 |
| 2023-02-08 | 1,662.00 | 1,708.99 | 1,662.00 | 1,698.46 | 1,511.90 | 20,657 |
| 2023-02-07 | 1,629.00 | 1,655.00 | 1,621.00 | 1,638.14 | 1,458.21 | 2,152 |
| 2023-02-03 | 1,645.00 | 1,645.00 | 1,629.70 | 1,629.70 | 1,450.70 | 39 |
| 2023-02-02 | 1,598.00 | 1,630.98 | 1,598.00 | 1,608.00 | 1,431.38 | 567 |
| 2023-02-01 | 1,640.61 | 1,645.00 | 1,627.70 | 1,631.31 | 1,452.13 | 513 |
| 2023-01-31 | 1,655.00 | 1,660.00 | 1,646.00 | 1,659.92 | 1,477.60 | 1,705 |
| 2023-01-30 | 1,658.00 | 1,658.00 | 1,647.07 | 1,651.00 | 1,469.66 | 133 |
| 2023-01-27 | 1,632.00 | 1,657.99 | 1,632.00 | 1,650.25 | 1,468.99 | 5,366 |
| 2023-01-26 | 1,640.00 | 1,657.98 | 1,640.00 | 1,649.67 | 1,468.47 | 2,696 |
| 2023-01-25 | 1,609.00 | 1,613.99 | 1,590.01 | 1,613.99 | 1,436.71 | 7,907 |
| 2023-01-24 | 1,636.50 | 1,636.50 | 1,601.02 | 1,617.03 | 1,439.42 | 14,672 |
| 2023-01-23 | 1,641.00 | 1,663.18 | 1,638.00 | 1,645.67 | 1,464.91 | 6,083 |
| 2023-01-20 | 1,650.00 | 1,650.40 | 1,636.00 | 1,641.00 | 1,460.75 | 19,664 |
| 2023-01-19 | 1,671.00 | 1,687.98 | 1,651.01 | 1,651.01 | 1,469.66 | 1,325 |
| 2023-01-18 | 1,672.00 | 1,699.99 | 1,664.50 | 1,667.77 | 1,474.33 | 13,220 |
| 2023-01-17 | 1,690.00 | 1,690.00 | 1,666.10 | 1,690.00 | 1,493.99 | 4,036 |
| 2023-01-16 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,493.99 | 0 |
| 2023-01-13 | 1,675.00 | 1,748.00 | 1,675.00 | 1,690.00 | 1,493.99 | 690 |
| 2023-01-12 | 1,695.00 | 1,695.00 | 1,675.00 | 1,675.00 | 1,480.73 | 651 |
| 2023-01-11 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,502.83 | 1,377 |
| 2023-01-10 | 1,725.00 | 1,743.00 | 1,700.00 | 1,728.66 | 1,528.16 | 1,876 |
| 2023-01-09 | 1,771.00 | 1,780.00 | 1,771.00 | 1,780.00 | 1,573.55 | 1,058 |
| 2023-01-06 | 1,700.05 | 1,757.00 | 1,700.05 | 1,756.00 | 1,552.33 | 936 |
| 2023-01-05 | 1,775.90 | 1,775.90 | 1,753.00 | 1,755.00 | 1,551.45 | 1,128 |
| 2023-01-04 | 1,753.30 | 1,753.30 | 1,753.30 | 1,753.30 | 1,549.94 | 8 |
| 2023-01-03 | 1,792.02 | 1,792.02 | 1,787.15 | 1,787.15 | 1,579.87 | 593 |
| 2023-01-02 | 1,755.10 | 1,755.10 | 1,755.10 | 1,755.10 | 1,551.54 | 0 |
| 2022-12-30 | 1,755.10 | 1,755.10 | 1,755.10 | 1,755.10 | 1,551.54 | 0 |
| 2022-12-29 | 1,802.00 | 1,802.00 | 1,755.10 | 1,755.10 | 1,551.54 | 16 |
| 2022-12-28 | 1,802.54 | 1,802.54 | 1,802.54 | 1,802.54 | 1,593.47 | 250 |
| 2022-12-27 | 1,813.79 | 1,813.79 | 1,813.79 | 1,813.79 | 1,603.42 | 6 |
| 2022-12-26 | 1,818.55 | 1,818.55 | 1,818.55 | 1,818.55 | 1,607.63 | 0 |
| 2022-12-23 | 1,818.55 | 1,818.55 | 1,818.55 | 1,818.55 | 1,607.63 | 112 |
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.