CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 9 |
| 2026-07-22 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,899.34 | 10 |
| 2026-07-21 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,876.34 | 0 |
| 2026-07-20 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,876.34 | 25 |
| 2026-07-17 | 1,900.00 | 1,938.79 | 1,900.00 | 1,909.19 | 1,908.52 | 100 |
| 2026-07-16 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2026-07-15 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2026-07-14 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 5,828 |
| 2026-07-13 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 24 |
| 2026-07-10 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 6 |
| 2026-07-09 | 1,777.77 | 1,777.77 | 1,777.77 | 1,777.77 | 1,777.77 | 0 |
| 2026-07-08 | 1,777.77 | 1,777.77 | 1,777.77 | 1,777.77 | 1,777.77 | 8 |
| 2026-07-07 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 21 |
| 2026-07-06 | 1,813.95 | 1,813.95 | 1,813.95 | 1,813.95 | 1,813.95 | 0 |
| 2026-07-03 | 1,813.95 | 1,813.95 | 1,813.95 | 1,813.95 | 1,813.95 | 0 |
| 2026-07-02 | 1,813.95 | 1,813.95 | 1,813.95 | 1,813.95 | 1,813.95 | 0 |
| 2026-07-01 | 1,813.95 | 1,813.95 | 1,813.95 | 1,813.95 | 1,813.95 | 0 |
| 2026-06-30 | 1,813.95 | 1,813.95 | 1,813.95 | 1,813.95 | 1,813.95 | 200 |
| 2026-06-29 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 15 |
| 2026-06-26 | 1,787.51 | 1,787.51 | 1,787.51 | 1,787.51 | 1,787.51 | 0 |
| 2026-06-25 | 1,787.51 | 1,787.51 | 1,787.51 | 1,787.51 | 1,787.51 | 6 |
| 2026-06-24 | 1,739.91 | 1,739.91 | 1,739.91 | 1,739.91 | 1,739.91 | 0 |
| 2026-06-23 | 1,739.91 | 1,739.91 | 1,739.91 | 1,739.91 | 1,739.91 | 0 |
| 2026-06-22 | 1,739.91 | 1,739.91 | 1,739.91 | 1,739.91 | 1,739.91 | 291 |
| 2026-06-19 | 1,739.25 | 1,739.25 | 1,739.25 | 1,739.25 | 1,739.25 | 0 |
| 2026-06-18 | 1,739.25 | 1,739.25 | 1,739.25 | 1,739.25 | 1,739.25 | 0 |
| 2026-06-17 | 1,739.25 | 1,739.25 | 1,739.25 | 1,739.25 | 1,739.25 | 0 |
| 2026-06-16 | 1,739.25 | 1,739.25 | 1,739.25 | 1,739.25 | 1,739.25 | 0 |
| 2026-06-15 | 1,747.99 | 1,747.99 | 1,732.00 | 1,739.25 | 1,739.25 | 54 |
| 2026-06-12 | 1,735.00 | 1,747.99 | 1,735.00 | 1,747.99 | 1,747.99 | 91 |
| 2026-06-11 | 1,723.03 | 1,723.03 | 1,723.03 | 1,723.03 | 1,723.03 | 24 |
| 2026-06-10 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0 |
| 2026-06-09 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 17 |
| 2026-06-08 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 1,687.00 | 8 |
| 2026-06-05 | 1,661.00 | 1,687.00 | 1,661.00 | 1,687.00 | 1,687.00 | 41 |
| 2026-06-04 | 1,615.00 | 1,632.99 | 1,615.00 | 1,632.99 | 1,632.99 | 75 |
| 2026-06-03 | 1,594.00 | 1,594.00 | 1,587.20 | 1,587.20 | 1,587.20 | 215 |
| 2026-06-02 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 13 |
| 2026-06-01 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0 |
| 2026-05-29 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 14 |
| 2026-05-28 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2,588 |
| 2026-05-27 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0 |
| 2026-05-26 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0 |
| 2026-05-25 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0 |
| 2026-05-22 | 1,628.11 | 1,628.11 | 1,619.00 | 1,619.00 | 1,619.00 | 629 |
| 2026-05-21 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0 |
| 2026-05-20 | 1,670.00 | 1,670.00 | 1,600.00 | 1,610.00 | 1,610.00 | 840 |
| 2026-05-19 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0 |
| 2026-05-18 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 17 |
| 2026-05-15 | 1,665.00 | 1,673.32 | 1,665.00 | 1,673.32 | 1,673.32 | 40 |
| 2026-05-14 | 1,690.00 | 1,690.00 | 1,665.00 | 1,665.00 | 1,665.00 | 71 |
| 2026-05-13 | 1,660.00 | 1,670.00 | 1,652.00 | 1,670.00 | 1,670.00 | 241 |
| 2026-05-12 | 1,585.00 | 1,620.00 | 1,585.00 | 1,620.00 | 1,620.00 | 66 |
| 2026-05-11 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 13 |
| 2026-05-08 | 1,502.31 | 1,502.31 | 1,502.31 | 1,502.31 | 1,502.31 | 6 |
| 2026-05-07 | 1,493.69 | 1,503.60 | 1,493.69 | 1,503.60 | 1,503.60 | 28 |
| 2026-05-06 | 1,516.03 | 1,519.24 | 1,500.00 | 1,505.00 | 1,505.00 | 202 |
| 2026-05-05 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 39 |
| 2026-05-04 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 0 |
| 2026-04-30 | 1,455.00 | 1,455.00 | 1,451.00 | 1,451.00 | 1,451.00 | 35 |
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.