CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,445.72 | 1,447.00 | 1,445.72 | 1,447.00 | 1,447.00 | 73 |
| 2026-04-28 | 1,412.00 | 1,412.00 | 1,409.99 | 1,410.00 | 1,410.00 | 363 |
| 2026-04-27 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0 |
| 2026-04-24 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0 |
| 2026-04-23 | 1,320.00 | 1,380.00 | 1,320.00 | 1,380.00 | 1,380.00 | 63 |
| 2026-04-22 | 1,399.99 | 1,399.99 | 1,399.99 | 1,399.99 | 1,399.99 | 72 |
| 2026-04-21 | 1,369.00 | 1,369.00 | 1,329.00 | 1,329.00 | 1,329.00 | 32 |
| 2026-04-20 | 1,351.00 | 1,351.00 | 1,325.00 | 1,325.00 | 1,325.00 | 88 |
| 2026-04-17 | 1,325.01 | 1,340.00 | 1,325.00 | 1,340.00 | 1,340.00 | 66 |
| 2026-04-16 | 1,320.92 | 1,321.00 | 1,320.92 | 1,320.92 | 1,320.92 | 1,786 |
| 2026-04-15 | 1,297.74 | 1,302.40 | 1,297.00 | 1,302.40 | 1,302.40 | 1,838 |
| 2026-04-14 | 1,349.57 | 1,349.57 | 1,349.57 | 1,349.57 | 1,349.57 | 0 |
| 2026-04-13 | 1,349.57 | 1,349.57 | 1,349.57 | 1,349.57 | 1,349.57 | 63 |
| 2026-04-10 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 14 |
| 2026-04-09 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 22 |
| 2026-04-08 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0 |
| 2026-04-07 | 1,364.00 | 1,380.00 | 1,364.00 | 1,380.00 | 1,380.00 | 48 |
| 2026-04-06 | 1,302.54 | 1,302.54 | 1,302.54 | 1,302.54 | 1,302.54 | 39 |
| 2026-04-01 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0 |
| 2026-03-31 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0 |
| 2026-03-30 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 5 |
| 2026-03-27 | 1,280.00 | 1,280.00 | 1,261.00 | 1,261.00 | 1,261.00 | 18 |
| 2026-03-26 | 1,279.00 | 1,279.00 | 1,275.00 | 1,275.00 | 1,275.00 | 27 |
| 2026-03-25 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 10 |
| 2026-03-24 | 1,282.51 | 1,282.51 | 1,282.51 | 1,282.51 | 1,282.51 | 39 |
| 2026-03-23 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0 |
| 2026-03-20 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 62 |
| 2026-03-19 | 1,294.80 | 1,294.80 | 1,290.00 | 1,290.00 | 1,290.00 | 85 |
| 2026-03-18 | 1,327.20 | 1,327.20 | 1,305.00 | 1,305.00 | 1,305.00 | 87 |
| 2026-03-17 | 1,357.55 | 1,357.55 | 1,357.55 | 1,357.55 | 1,357.55 | 14 |
| 2026-03-13 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 5 |
| 2026-03-12 | 1,378.07 | 1,378.07 | 1,378.07 | 1,378.07 | 1,378.07 | 0 |
| 2026-03-11 | 1,378.07 | 1,378.07 | 1,378.07 | 1,378.07 | 1,378.07 | 0 |
| 2026-03-10 | 1,378.07 | 1,378.07 | 1,378.07 | 1,378.07 | 1,378.07 | 27 |
| 2026-03-09 | 1,378.00 | 1,385.00 | 1,378.00 | 1,385.00 | 1,385.00 | 54 |
| 2026-03-06 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 0 |
| 2026-03-05 | 1,401.00 | 1,415.00 | 1,401.00 | 1,401.00 | 1,401.00 | 67 |
| 2026-03-04 | 1,409.00 | 1,420.00 | 1,409.00 | 1,420.00 | 1,420.00 | 82 |
| 2026-03-03 | 1,410.00 | 1,410.00 | 1,408.99 | 1,409.00 | 1,409.00 | 3,506 |
| 2026-03-02 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0 |
| 2026-02-27 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0 |
| 2026-02-26 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0 |
| 2026-02-25 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0 |
| 2026-02-24 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 19 |
| 2026-02-23 | 1,312.50 | 1,312.50 | 1,312.50 | 1,312.50 | 1,312.50 | 91 |
| 2026-02-20 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 15 |
| 2026-02-19 | 1,327.00 | 1,327.01 | 1,327.00 | 1,327.01 | 1,327.01 | 211 |
| 2026-02-18 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 5 |
| 2026-02-17 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-02-16 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-02-13 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 25 |
| 2026-02-12 | 1,331.17 | 1,359.00 | 1,331.17 | 1,359.00 | 1,359.00 | 582 |
| 2026-02-11 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 5 |
| 2026-02-10 | 1,302.00 | 1,302.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,467 |
| 2026-02-09 | 1,315.00 | 1,315.00 | 1,304.00 | 1,306.35 | 1,306.35 | 32 |
| 2026-02-06 | 1,303.11 | 1,303.11 | 1,303.11 | 1,303.11 | 1,303.11 | 0 |
| 2026-02-05 | 1,303.11 | 1,303.11 | 1,303.11 | 1,303.11 | 1,303.11 | 12 |
| 2026-02-04 | 1,322.99 | 1,322.99 | 1,322.99 | 1,322.99 | 1,322.99 | 24 |
| 2026-02-03 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 6 |
| 2026-01-30 | 1,295.00 | 1,304.00 | 1,295.00 | 1,304.00 | 1,304.00 | 61 |
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.