CVS Health Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1,985.30	1,985.30	1,985.30	1,985.30	1,744.53	1,275
2022-09-23	1,993.22	1,993.22	1,993.22	1,993.22	1,751.49	0
2022-09-22	1,988.67	1,999.01	1,988.67	1,993.22	1,751.49	17,998
2022-09-21	2,025.00	2,025.00	2,025.00	2,025.00	1,779.41	533
2022-09-20	2,015.00	2,015.00	2,015.00	2,015.00	1,770.63	170
2022-09-19	2,025.00	2,025.00	2,025.00	2,025.00	1,779.41	5
2022-09-15	2,021.21	2,066.86	2,021.21	2,066.86	1,816.20	34,188
2022-09-14	2,042.00	2,042.00	2,042.00	2,042.00	1,794.35	0
2022-09-13	2,042.00	2,042.00	2,042.00	2,042.00	1,794.35	0
2022-09-12	2,044.00	2,044.00	2,042.00	2,042.00	1,794.35	17
2022-09-09	2,035.67	2,035.67	2,035.67	2,035.67	1,788.79	2,453
2022-09-08	2,041.11	2,045.00	2,035.00	2,040.00	1,792.59	435
2022-09-07	1,991.17	1,991.17	1,991.17	1,991.17	1,749.69	0
2022-09-06	1,991.17	1,991.17	1,991.17	1,991.17	1,749.69	10
2022-09-05	1,991.17	1,991.17	1,991.17	1,991.17	1,749.69	0
2022-09-02	1,991.17	1,991.17	1,991.17	1,991.17	1,749.69	73
2022-09-01	1,975.10	1,999.00	1,975.10	1,999.00	1,756.57	42
2022-08-31	1,975.00	1,975.00	1,975.00	1,975.00	1,735.48	140
2022-08-30	2,002.20	2,006.11	1,992.25	1,998.00	1,755.69	5,008
2022-08-29	2,019.29	2,019.29	2,002.00	2,002.00	1,759.20	34
2022-08-26	2,032.25	2,032.25	2,032.25	2,032.25	1,785.78	0
2022-08-25	2,032.25	2,032.25	2,032.25	2,032.25	1,785.78	50
2022-08-24	2,032.25	2,032.25	2,032.25	2,032.25	1,785.78	0
2022-08-23	2,024.00	2,032.25	2,024.00	2,032.25	1,785.78	213
2022-08-22	2,060.00	2,060.00	2,060.00	2,060.00	1,810.17	10
2022-08-19	2,100.00	2,108.00	2,072.01	2,108.00	1,852.35	901
2022-08-18	2,074.00	2,074.00	2,072.00	2,072.00	1,820.71	37
2022-08-17	2,129.99	2,129.99	2,124.99	2,124.99	1,867.28	11
2022-08-16	2,122.65	2,125.00	2,118.51	2,118.51	1,861.58	319
2022-08-15	2,107.00	2,114.00	2,078.71	2,114.00	1,857.62	1,664
2022-08-12	2,086.00	2,086.00	2,086.00	2,086.00	1,833.02	0
2022-08-11	2,090.00	2,107.03	2,086.00	2,086.00	1,833.02	167
2022-08-10	2,091.43	2,091.43	2,087.00	2,087.00	1,833.89	47
2022-08-09	2,101.50	2,101.50	2,101.50	2,101.50	1,846.64	56
2022-08-08	2,073.00	2,085.00	2,072.00	2,072.00	1,820.71	133
2022-08-05	2,077.52	2,077.52	2,077.52	2,077.52	1,825.56	0
2022-08-04	2,107.90	2,122.00	2,077.52	2,077.52	1,825.56	5,607
2022-08-03	2,067.10	2,071.75	2,057.80	2,071.75	1,820.49	5,219
2022-08-02	1,973.00	1,987.00	1,972.50	1,987.00	1,746.02	3,757
2022-08-01	1,949.77	1,949.77	1,949.77	1,949.77	1,713.31	12
2022-07-29	1,937.50	1,937.50	1,937.50	1,937.50	1,702.52	180
2022-07-28	1,893.10	1,945.00	1,893.10	1,937.75	1,702.74	44
2022-07-27	1,940.00	1,949.15	1,940.00	1,948.00	1,711.75	214
2022-07-26	1,934.00	1,934.00	1,934.00	1,934.00	1,699.45	0
2022-07-25	1,915.00	1,934.00	1,915.00	1,934.00	1,699.45	30
2022-07-22	1,914.89	1,914.89	1,914.89	1,914.89	1,682.66	147
2022-07-21	1,915.00	1,915.00	1,915.00	1,915.00	1,682.75	32
2022-07-20	1,987.49	1,987.49	1,950.00	1,950.00	1,703.51	145
2022-07-19	1,960.70	1,960.90	1,960.00	1,960.00	1,712.25	944
2022-07-18	1,930.03	1,935.20	1,930.03	1,935.20	1,690.58	289
2022-07-15	1,930.03	1,930.03	1,930.03	1,930.03	1,686.07	0
2022-07-14	1,934.00	1,934.00	1,908.07	1,930.03	1,686.07	141
2022-07-13	1,964.58	1,964.58	1,934.00	1,934.00	1,689.54	2,320
2022-07-12	2,000.00	2,000.00	1,985.00	1,985.00	1,734.09	3,684
2022-07-11	1,960.00	1,964.00	1,960.00	1,964.00	1,715.74	4,154
2022-07-08	1,940.00	1,950.00	1,928.00	1,944.00	1,698.27	204
2022-07-07	1,930.11	1,930.11	1,894.30	1,926.00	1,682.55	433
2022-07-06	1,869.61	1,869.61	1,869.61	1,869.61	1,633.28	0
2022-07-05	1,854.41	1,877.00	1,850.00	1,869.61	1,633.28	192
2022-07-04	1,862.51	1,862.51	1,862.51	1,862.51	1,627.08	0

← NewerPage 18 of 22 · 1,261 trading daysOlder →

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.