Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CVS.MX stock page

CVS Health Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-062,052.522,052.522,052.522,052.521,783.8220
2022-04-052,002.702,003.651,997.001,997.001,735.578,400
2022-04-041,976.931,976.931,976.931,976.931,718.138,000
2022-04-012,018.002,018.001,983.002,011.001,747.74973
2022-03-312,040.102,040.101,943.012,025.951,760.73104
2022-03-302,058.502,062.002,040.102,040.101,773.03602
2022-03-292,111.002,111.002,052.092,081.001,808.57353
2022-03-282,168.002,168.002,158.412,168.001,884.18617
2022-03-252,157.002,166.002,100.002,158.411,875.85129
2022-03-242,153.062,170.402,153.062,157.001,874.621,279
2022-03-232,170.002,170.002,158.002,158.001,875.4930
2022-03-222,185.012,199.992,180.002,199.991,911.9951
2022-03-182,195.222,195.222,190.002,190.001,903.30477
2022-03-172,186.002,240.002,186.002,240.001,946.76476
2022-03-162,230.002,230.002,230.002,230.001,938.070
2022-03-152,202.002,257.492,187.512,230.001,938.077,490
2022-03-142,161.002,170.002,161.002,170.001,885.9261
2022-03-112,170.002,191.032,170.002,191.031,904.20162
2022-03-102,174.512,174.512,174.512,174.511,889.846
2022-03-092,174.502,174.502,174.502,174.501,889.83318
2022-03-082,250.002,250.002,250.002,250.001,955.4577
2022-03-072,249.972,265.002,220.002,249.991,955.44369
2022-03-042,197.092,198.002,197.092,198.001,910.26112
2022-03-032,199.992,199.992,157.022,157.021,874.64341
2022-03-022,128.002,157.492,128.002,157.491,875.05508
2022-03-012,098.002,098.002,095.002,098.001,823.3511,236
2022-02-282,105.322,121.912,105.322,121.911,844.13333
2022-02-252,093.002,135.002,093.002,135.001,855.502,330
2022-02-242,026.212,064.002,026.212,064.001,793.80318
2022-02-232,079.562,079.562,079.562,079.561,807.32218
2022-02-222,068.002,068.002,055.602,067.991,797.27515
2022-02-212,082.002,082.002,082.002,082.001,809.440
2022-02-182,079.002,082.002,066.002,082.001,809.4440
2022-02-172,083.202,084.052,075.002,075.001,803.36724
2022-02-162,100.502,100.502,089.882,089.881,816.2930
2022-02-152,095.002,102.302,095.002,096.301,821.87896
2022-02-142,123.142,123.142,090.002,091.301,817.53264
2022-02-112,159.002,159.002,150.092,155.061,872.947,506
2022-02-102,152.052,183.002,152.052,183.001,897.22369
2022-02-092,188.012,207.002,144.002,145.501,864.635,874
2022-02-082,258.002,339.992,258.002,275.011,977.19571
2022-02-042,258.002,258.002,258.002,258.001,962.4010
2022-02-032,235.632,250.002,225.002,225.001,933.721,501
2022-02-022,181.202,237.692,179.002,237.691,944.754,612
2022-02-012,186.542,186.542,175.002,179.411,894.10851
2022-01-312,225.002,247.992,180.002,196.001,908.522,382
2022-01-282,251.002,283.292,248.002,248.001,953.7177
2022-01-272,200.002,219.002,192.012,219.001,928.5126,610
2022-01-262,160.002,181.002,150.002,181.001,895.482,263
2022-01-252,158.992,158.992,117.002,117.001,839.8643
2022-01-242,042.252,106.502,042.252,098.001,823.3514,091
2022-01-212,066.712,110.002,066.712,077.001,805.10972
2022-01-202,092.262,120.002,092.262,113.001,836.391,152
2022-01-192,134.002,134.002,134.002,134.001,844.870
2022-01-182,120.002,139.002,120.002,134.001,844.8721,292
2022-01-172,150.002,150.002,150.002,150.001,858.700
2022-01-142,140.002,150.002,135.002,150.001,858.70643
2022-01-132,154.802,154.802,135.002,135.001,845.7332
2022-01-122,143.812,179.792,111.762,111.761,825.642,380
2022-01-112,156.502,168.102,156.502,168.101,874.3533,373
← NewerPage 20 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-2211.6196 MXN
2025-10-2312.2423 MXN
2025-07-2212.3836 MXN
2025-04-2213.0503 MXN
2025-01-2313.6029 MXN
2024-10-2113.3090 MXN
2024-07-2211.9188 MXN
2024-04-1911.4802 MXN
2024-01-1911.3881 MXN
2023-10-1911.1024 MXN
2023-07-2010.1764 MXN
2023-04-2010.8932 MXN
2023-01-1911.5135 MXN
2022-10-2011.0201 MXN
2022-07-2111.3755 MXN
2022-04-2111.0985 MXN
2022-01-2011.2421 MXN
2021-10-2110.1303 MXN
2021-07-2210.0838 MXN
2021-04-229.9380 MXN
2021-01-219.8423 MXN
2020-10-2110.5425 MXN
2020-07-2211.1038 MXN
2020-04-2212.2823 MXN
2020-01-229.3435 MXN
2019-10-239.5650 MXN
2019-07-249.5494 MXN
2019-04-229.4233 MXN
2019-01-249.4963 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.