CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 2,128.00 | 2,128.00 | 2,125.00 | 2,125.00 | 1,837.08 | 51 |
| 2022-01-07 | 2,115.00 | 2,167.19 | 2,115.00 | 2,167.19 | 1,873.56 | 680 |
| 2022-01-06 | 2,131.00 | 2,150.00 | 2,101.50 | 2,101.50 | 1,816.77 | 811 |
| 2022-01-05 | 2,161.00 | 2,181.00 | 2,161.00 | 2,181.00 | 1,885.50 | 28 |
| 2022-01-04 | 2,126.99 | 2,143.50 | 2,126.99 | 2,143.50 | 1,853.08 | 1,056 |
| 2022-01-03 | 2,126.00 | 2,126.00 | 2,126.00 | 2,126.00 | 1,837.95 | 501 |
| 2021-12-31 | 2,120.01 | 2,120.01 | 2,111.00 | 2,111.00 | 1,824.98 | 25 |
| 2021-12-30 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 1,832.76 | 20 |
| 2021-12-29 | 2,120.75 | 2,158.99 | 2,120.75 | 2,158.99 | 1,866.47 | 2,673 |
| 2021-12-28 | 2,112.13 | 2,112.13 | 2,112.13 | 2,112.13 | 1,825.96 | 1,301 |
| 2021-12-27 | 2,100.00 | 2,120.00 | 2,087.75 | 2,120.00 | 1,832.76 | 47 |
| 2021-12-24 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 1,824.12 | 0 |
| 2021-12-23 | 2,093.00 | 2,110.00 | 2,093.00 | 2,110.00 | 1,824.12 | 846 |
| 2021-12-22 | 2,100.00 | 2,115.58 | 2,080.00 | 2,115.58 | 1,828.94 | 50 |
| 2021-12-21 | 2,100.00 | 2,105.00 | 2,100.00 | 2,105.00 | 1,819.79 | 104 |
| 2021-12-20 | 2,094.50 | 2,094.50 | 2,047.21 | 2,080.00 | 1,798.18 | 117 |
| 2021-12-17 | 2,069.74 | 2,094.50 | 2,061.95 | 2,094.50 | 1,810.72 | 856 |
| 2021-12-16 | 2,121.50 | 2,123.00 | 2,120.00 | 2,123.00 | 1,835.36 | 120 |
| 2021-12-15 | 2,110.00 | 2,140.99 | 2,110.00 | 2,140.99 | 1,850.91 | 67 |
| 2021-12-14 | 2,141.39 | 2,141.39 | 2,100.00 | 2,100.00 | 1,815.47 | 50 |
| 2021-12-13 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 1,793.86 | 32 |
| 2021-12-10 | 2,060.00 | 2,064.00 | 2,045.00 | 2,047.20 | 1,769.83 | 1,387 |
| 2021-12-09 | 1,991.00 | 2,049.50 | 1,991.00 | 2,049.03 | 1,771.41 | 4,828 |
| 2021-12-08 | 2,050.87 | 2,050.87 | 1,944.00 | 1,950.00 | 1,685.80 | 123 |
| 2021-12-07 | 1,984.00 | 1,984.00 | 1,959.59 | 1,959.59 | 1,694.09 | 63 |
| 2021-12-06 | 1,967.30 | 1,984.00 | 1,960.01 | 1,980.00 | 1,711.73 | 178 |
| 2021-12-03 | 1,945.84 | 1,945.84 | 1,936.00 | 1,936.00 | 1,673.69 | 70 |
| 2021-12-02 | 1,932.00 | 1,932.00 | 1,917.00 | 1,917.00 | 1,657.27 | 2,192 |
| 2021-12-01 | 1,944.99 | 1,958.39 | 1,920.00 | 1,920.00 | 1,659.86 | 1,326 |
| 2021-11-30 | 1,930.00 | 1,941.81 | 1,930.00 | 1,934.00 | 1,671.96 | 456 |
| 2021-11-29 | 1,987.00 | 2,035.19 | 1,982.88 | 1,995.00 | 1,724.70 | 352 |
| 2021-11-26 | 1,985.00 | 2,001.00 | 1,983.00 | 2,001.00 | 1,729.89 | 330 |
| 2021-11-25 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,713.46 | 0 |
| 2021-11-24 | 1,960.00 | 1,983.00 | 1,960.00 | 1,982.00 | 1,713.46 | 202 |
| 2021-11-23 | 1,970.00 | 1,990.00 | 1,965.00 | 1,988.00 | 1,718.65 | 580 |
| 2021-11-22 | 1,974.99 | 1,974.99 | 1,938.31 | 1,955.00 | 1,690.12 | 919 |
| 2021-11-19 | 1,955.00 | 1,974.99 | 1,939.99 | 1,974.99 | 1,707.40 | 3,526 |
| 2021-11-18 | 1,930.00 | 1,986.59 | 1,930.00 | 1,970.01 | 1,703.09 | 2,099 |
| 2021-11-17 | 1,891.11 | 1,923.50 | 1,891.11 | 1,918.00 | 1,658.13 | 19,693 |
| 2021-11-16 | 1,937.73 | 1,951.00 | 1,937.73 | 1,937.73 | 1,675.19 | 893 |
| 2021-11-12 | 1,960.00 | 1,964.00 | 1,919.00 | 1,935.00 | 1,672.83 | 2,657 |
| 2021-11-11 | 1,914.50 | 1,952.00 | 1,914.50 | 1,940.00 | 1,677.15 | 2,097 |
| 2021-11-10 | 1,900.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,633.92 | 170 |
| 2021-11-09 | 1,889.00 | 1,912.48 | 1,885.00 | 1,885.00 | 1,629.60 | 1,242 |
| 2021-11-08 | 1,912.89 | 1,916.53 | 1,903.81 | 1,914.47 | 1,655.08 | 1,764 |
| 2021-11-05 | 1,946.00 | 1,947.25 | 1,891.01 | 1,910.00 | 1,651.22 | 8,251 |
| 2021-11-04 | 1,956.00 | 1,956.00 | 1,936.00 | 1,947.80 | 1,683.89 | 425 |
| 2021-11-03 | 1,984.00 | 2,010.50 | 1,976.07 | 1,982.00 | 1,713.46 | 110,289 |
| 2021-11-01 | 1,886.00 | 1,894.99 | 1,886.00 | 1,890.00 | 1,633.92 | 89 |
| 2021-10-29 | 1,817.00 | 1,842.83 | 1,817.00 | 1,840.41 | 1,591.05 | 363 |
| 2021-10-28 | 1,773.21 | 1,804.00 | 1,773.21 | 1,800.00 | 1,556.12 | 7,990 |
| 2021-10-27 | 1,780.00 | 1,784.00 | 1,780.00 | 1,780.00 | 1,538.83 | 433 |
| 2021-10-26 | 1,765.00 | 1,790.67 | 1,765.00 | 1,790.00 | 1,547.47 | 992 |
| 2021-10-25 | 1,790.69 | 1,790.69 | 1,748.49 | 1,766.00 | 1,526.73 | 202 |
| 2021-10-22 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,523.27 | 60 |
| 2021-10-21 | 1,746.25 | 1,760.00 | 1,746.25 | 1,760.00 | 1,521.54 | 205 |
| 2021-10-20 | 1,744.20 | 1,749.00 | 1,744.20 | 1,746.25 | 1,500.89 | 182 |
← NewerPage 21 of 21 · 1,257 trading days
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.