CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 1,830.00 | 1,849.97 | 1,790.83 | 1,816.00 | 1,605.37 | 3,379 |
| 2022-12-21 | 1,845.00 | 1,850.00 | 1,845.00 | 1,850.00 | 1,635.43 | 1,665 |
| 2022-12-20 | 1,873.00 | 1,883.79 | 1,873.00 | 1,883.79 | 1,665.30 | 388 |
| 2022-12-19 | 1,886.00 | 1,886.00 | 1,880.00 | 1,886.00 | 1,667.25 | 264 |
| 2022-12-16 | 1,914.00 | 1,914.00 | 1,881.89 | 1,887.48 | 1,668.56 | 8,533 |
| 2022-12-15 | 1,943.77 | 1,943.77 | 1,920.00 | 1,920.01 | 1,697.32 | 715 |
| 2022-12-14 | 2,000.00 | 2,000.00 | 1,960.00 | 1,960.00 | 1,732.67 | 770 |
| 2022-12-13 | 2,042.00 | 2,042.00 | 2,004.11 | 2,004.11 | 1,771.66 | 210 |
| 2022-12-09 | 2,034.80 | 2,034.80 | 2,034.80 | 2,034.80 | 1,798.80 | 0 |
| 2022-12-08 | 2,024.00 | 2,034.80 | 2,024.00 | 2,034.80 | 1,798.80 | 497 |
| 2022-12-07 | 2,000.00 | 2,009.00 | 2,000.00 | 2,009.00 | 1,775.99 | 75 |
| 2022-12-06 | 2,010.00 | 2,012.01 | 2,010.00 | 2,012.01 | 1,778.65 | 31 |
| 2022-12-05 | 2,030.00 | 2,030.00 | 2,009.07 | 2,009.07 | 1,776.05 | 138 |
| 2022-12-02 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 1,721.18 | 0 |
| 2022-12-01 | 1,985.99 | 1,985.99 | 1,945.00 | 1,947.00 | 1,721.18 | 104 |
| 2022-11-30 | 1,935.00 | 1,957.77 | 1,935.00 | 1,957.77 | 1,730.70 | 768 |
| 2022-11-29 | 1,934.90 | 1,934.90 | 1,934.90 | 1,934.90 | 1,710.48 | 123 |
| 2022-11-28 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,714.99 | 16 |
| 2022-11-25 | 1,957.00 | 1,960.60 | 1,957.00 | 1,960.60 | 1,733.20 | 279 |
| 2022-11-24 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,732.67 | 5 |
| 2022-11-23 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,732.67 | 8 |
| 2022-11-22 | 1,934.00 | 1,936.85 | 1,925.00 | 1,936.85 | 1,712.21 | 369 |
| 2022-11-18 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,659.30 | 343 |
| 2022-11-17 | 1,846.05 | 1,856.98 | 1,841.00 | 1,841.00 | 1,627.47 | 2,876 |
| 2022-11-16 | 1,880.00 | 1,880.00 | 1,855.03 | 1,855.03 | 1,639.88 | 2,090 |
| 2022-11-15 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,670.79 | 71 |
| 2022-11-14 | 1,914.98 | 1,914.98 | 1,914.98 | 1,914.98 | 1,692.87 | 0 |
| 2022-11-11 | 1,914.98 | 1,914.98 | 1,914.98 | 1,914.98 | 1,692.87 | 9 |
| 2022-11-10 | 1,936.17 | 1,936.17 | 1,915.00 | 1,915.00 | 1,692.89 | 3,678 |
| 2022-11-09 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,743.28 | 35 |
| 2022-11-08 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,750.35 | 5 |
| 2022-11-07 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,741.51 | 650 |
| 2022-11-04 | 1,932.11 | 1,932.11 | 1,932.11 | 1,932.11 | 1,708.02 | 147 |
| 2022-11-03 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,706.15 | 9 |
| 2022-11-01 | 1,854.00 | 1,854.00 | 1,850.00 | 1,850.00 | 1,635.43 | 95 |
| 2022-10-31 | 1,892.00 | 1,892.00 | 1,892.00 | 1,892.00 | 1,672.56 | 77 |
| 2022-10-28 | 1,835.00 | 1,850.50 | 1,835.00 | 1,850.50 | 1,635.87 | 167 |
| 2022-10-27 | 1,843.53 | 1,843.53 | 1,790.00 | 1,840.00 | 1,626.59 | 63 |
| 2022-10-26 | 1,817.11 | 1,817.11 | 1,817.11 | 1,817.11 | 1,606.35 | 0 |
| 2022-10-25 | 1,817.11 | 1,817.11 | 1,817.11 | 1,817.11 | 1,606.35 | 42 |
| 2022-10-24 | 1,885.15 | 1,885.15 | 1,885.15 | 1,885.15 | 1,666.50 | 190 |
| 2022-10-21 | 1,820.26 | 1,820.26 | 1,820.26 | 1,820.26 | 1,609.14 | 10 |
| 2022-10-20 | 1,824.00 | 1,824.00 | 1,820.26 | 1,820.26 | 1,609.14 | 668 |
| 2022-10-19 | 1,850.00 | 1,850.00 | 1,840.46 | 1,840.46 | 1,617.25 | 1,247 |
| 2022-10-18 | 1,849.00 | 1,849.00 | 1,826.09 | 1,826.09 | 1,604.63 | 662 |
| 2022-10-17 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,579.94 | 0 |
| 2022-10-14 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,579.94 | 0 |
| 2022-10-13 | 1,761.00 | 1,798.00 | 1,715.12 | 1,798.00 | 1,579.94 | 267 |
| 2022-10-12 | 1,778.00 | 1,778.00 | 1,768.00 | 1,768.00 | 1,553.58 | 315 |
| 2022-10-11 | 1,755.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,533.37 | 469 |
| 2022-10-10 | 1,763.25 | 1,774.00 | 1,763.25 | 1,774.00 | 1,558.85 | 178 |
| 2022-10-07 | 1,876.19 | 1,876.19 | 1,816.50 | 1,816.50 | 1,596.20 | 426 |
| 2022-10-06 | 2,000.11 | 2,000.11 | 1,935.10 | 1,984.00 | 1,743.39 | 1,787 |
| 2022-10-05 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,736.36 | 0 |
| 2022-10-04 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,736.36 | 49 |
| 2022-10-03 | 1,958.67 | 1,958.67 | 1,958.67 | 1,958.67 | 1,721.13 | 0 |
| 2022-09-30 | 1,958.67 | 1,958.67 | 1,958.67 | 1,958.67 | 1,721.13 | 79 |
| 2022-09-29 | 1,938.00 | 1,945.53 | 1,938.00 | 1,945.53 | 1,709.58 | 160 |
| 2022-09-28 | 2,017.33 | 2,017.33 | 2,017.33 | 2,017.33 | 1,772.67 | 0 |
| 2022-09-27 | 2,017.33 | 2,017.33 | 2,017.33 | 2,017.33 | 1,772.67 | 167 |
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.