CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 1,847.61 | 1,885.00 | 1,847.61 | 1,862.51 | 1,627.08 | 1,567 |
| 2022-06-30 | 1,865.00 | 1,865.00 | 1,810.10 | 1,862.00 | 1,626.64 | 1,155 |
| 2022-06-29 | 1,904.99 | 1,904.99 | 1,904.99 | 1,904.99 | 1,664.19 | 12 |
| 2022-06-28 | 1,908.00 | 1,915.00 | 1,908.00 | 1,915.00 | 1,672.94 | 666 |
| 2022-06-27 | 1,879.00 | 1,885.00 | 1,879.00 | 1,885.00 | 1,646.73 | 274 |
| 2022-06-24 | 1,849.00 | 1,879.00 | 1,835.21 | 1,879.00 | 1,641.49 | 2,333 |
| 2022-06-23 | 1,850.00 | 1,850.00 | 1,840.00 | 1,849.31 | 1,615.55 | 264 |
| 2022-06-22 | 1,833.00 | 1,842.00 | 1,833.00 | 1,842.00 | 1,609.16 | 267 |
| 2022-06-21 | 1,813.71 | 1,850.00 | 1,813.71 | 1,837.00 | 1,604.80 | 2,081 |
| 2022-06-20 | 1,813.71 | 1,813.71 | 1,813.71 | 1,813.71 | 1,584.45 | 0 |
| 2022-06-17 | 1,845.00 | 1,845.00 | 1,812.59 | 1,813.71 | 1,584.45 | 1,939 |
| 2022-06-16 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,589.95 | 33 |
| 2022-06-15 | 1,896.00 | 1,896.00 | 1,862.51 | 1,880.00 | 1,642.36 | 437 |
| 2022-06-14 | 1,882.00 | 1,882.00 | 1,880.00 | 1,880.00 | 1,642.36 | 5,181 |
| 2022-06-13 | 1,885.73 | 1,885.73 | 1,885.73 | 1,885.73 | 1,647.37 | 0 |
| 2022-06-10 | 1,837.08 | 1,885.73 | 1,837.08 | 1,885.73 | 1,647.37 | 3,112 |
| 2022-06-09 | 1,838.00 | 1,857.03 | 1,820.16 | 1,834.00 | 1,602.18 | 357 |
| 2022-06-08 | 1,857.00 | 1,862.00 | 1,857.00 | 1,861.00 | 1,625.76 | 5,758 |
| 2022-06-07 | 1,865.00 | 1,865.00 | 1,845.11 | 1,846.27 | 1,612.89 | 366 |
| 2022-06-06 | 1,884.79 | 1,884.79 | 1,884.79 | 1,884.79 | 1,646.55 | 0 |
| 2022-06-03 | 1,880.76 | 1,884.80 | 1,880.76 | 1,884.79 | 1,646.55 | 283 |
| 2022-06-02 | 1,875.00 | 1,888.00 | 1,854.00 | 1,888.00 | 1,649.35 | 1,298 |
| 2022-06-01 | 1,892.60 | 1,895.00 | 1,871.04 | 1,894.50 | 1,655.03 | 1,682 |
| 2022-05-31 | 1,995.00 | 1,995.00 | 1,908.00 | 1,908.00 | 1,666.82 | 1,574 |
| 2022-05-30 | 1,935.26 | 1,935.26 | 1,935.26 | 1,935.26 | 1,690.64 | 0 |
| 2022-05-27 | 1,935.26 | 1,935.26 | 1,935.26 | 1,935.26 | 1,690.64 | 0 |
| 2022-05-26 | 1,931.01 | 1,940.00 | 1,931.01 | 1,935.26 | 1,690.64 | 1,527 |
| 2022-05-25 | 1,930.00 | 1,930.00 | 1,929.00 | 1,929.00 | 1,685.17 | 74 |
| 2022-05-24 | 1,930.39 | 1,930.39 | 1,870.37 | 1,900.00 | 1,659.83 | 45 |
| 2022-05-23 | 1,969.97 | 1,969.97 | 1,908.54 | 1,908.55 | 1,667.30 | 158 |
| 2022-05-20 | 1,867.80 | 1,867.80 | 1,852.00 | 1,852.00 | 1,617.90 | 1,453 |
| 2022-05-19 | 1,800.00 | 1,855.23 | 1,800.00 | 1,855.23 | 1,620.72 | 7,506 |
| 2022-05-18 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,731.47 | 0 |
| 2022-05-17 | 1,956.00 | 1,982.00 | 1,956.00 | 1,982.00 | 1,731.47 | 293 |
| 2022-05-16 | 1,961.66 | 2,025.25 | 1,961.66 | 2,025.25 | 1,769.25 | 606 |
| 2022-05-13 | 1,961.66 | 1,961.66 | 1,961.66 | 1,961.66 | 1,713.70 | 18 |
| 2022-05-12 | 1,930.13 | 1,980.00 | 1,930.13 | 1,980.00 | 1,729.72 | 230 |
| 2022-05-11 | 2,016.87 | 2,016.87 | 2,006.79 | 2,006.79 | 1,753.12 | 88 |
| 2022-05-10 | 2,003.00 | 2,006.00 | 1,995.00 | 1,995.00 | 1,742.82 | 309 |
| 2022-05-09 | 2,010.00 | 2,022.00 | 2,010.00 | 2,022.00 | 1,766.41 | 23 |
| 2022-05-06 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,755.93 | 19 |
| 2022-05-05 | 1,948.23 | 1,995.50 | 1,948.23 | 1,977.00 | 1,727.10 | 7,014 |
| 2022-05-04 | 1,970.00 | 2,000.00 | 1,970.00 | 2,000.00 | 1,747.19 | 58 |
| 2022-05-03 | 2,050.00 | 2,050.00 | 1,960.00 | 1,960.00 | 1,712.25 | 464 |
| 2022-05-02 | 1,963.00 | 1,965.35 | 1,958.90 | 1,958.90 | 1,711.29 | 6,461 |
| 2022-04-29 | 2,000.00 | 2,000.00 | 1,975.23 | 1,975.23 | 1,725.55 | 1,688 |
| 2022-04-28 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | 1,810.09 | 170 |
| 2022-04-27 | 2,068.00 | 2,075.95 | 2,068.00 | 2,075.95 | 1,813.54 | 180 |
| 2022-04-26 | 2,091.30 | 2,091.30 | 2,080.84 | 2,082.50 | 1,819.26 | 614 |
| 2022-04-25 | 2,058.50 | 2,058.50 | 2,050.00 | 2,050.00 | 1,790.87 | 7,246 |
| 2022-04-22 | 2,111.30 | 2,111.30 | 2,090.00 | 2,090.00 | 1,825.82 | 252 |
| 2022-04-21 | 2,170.00 | 2,170.00 | 2,130.00 | 2,130.00 | 1,860.76 | 34 |
| 2022-04-20 | 2,052.00 | 2,151.03 | 2,052.00 | 2,151.03 | 1,869.44 | 1,021 |
| 2022-04-19 | 2,056.23 | 2,080.56 | 2,056.23 | 2,080.56 | 1,808.19 | 378 |
| 2022-04-18 | 2,074.00 | 2,074.00 | 2,056.23 | 2,056.23 | 1,787.05 | 17 |
| 2022-04-13 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | 1,802.49 | 0 |
| 2022-04-12 | 2,074.19 | 2,074.19 | 2,074.00 | 2,074.00 | 1,802.49 | 14 |
| 2022-04-11 | 2,138.50 | 2,138.50 | 2,086.47 | 2,086.47 | 1,813.33 | 1,860 |
| 2022-04-08 | 2,142.00 | 2,150.00 | 2,142.00 | 2,150.00 | 1,868.54 | 36 |
| 2022-04-07 | 2,059.00 | 2,088.00 | 2,059.00 | 2,080.00 | 1,807.71 | 825 |
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.