CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,270.00 | 1,285.00 | 1,270.00 | 1,280.00 | 1,280.00 | 2,021 |
| 2026-01-28 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 20 |
| 2026-01-27 | 1,283.01 | 1,287.00 | 1,222.52 | 1,245.00 | 1,245.00 | 3,344 |
| 2026-01-26 | 1,438.24 | 1,438.24 | 1,438.24 | 1,438.24 | 1,438.24 | 0 |
| 2026-01-23 | 1,438.24 | 1,438.24 | 1,438.24 | 1,438.24 | 1,438.24 | 17 |
| 2026-01-22 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 780 |
| 2026-01-21 | 1,402.71 | 1,427.89 | 1,402.71 | 1,427.89 | 1,427.23 | 115 |
| 2026-01-20 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,386.35 | 0 |
| 2026-01-19 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 1,386.35 | 0 |
| 2026-01-16 | 1,400.00 | 1,400.00 | 1,387.00 | 1,387.00 | 1,375.71 | 43 |
| 2026-01-15 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,382.66 | 17 |
| 2026-01-14 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,404.48 | 18 |
| 2026-01-13 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1,421.34 | 20 |
| 2026-01-12 | 1,431.00 | 1,433.00 | 1,431.00 | 1,431.78 | 1,420.13 | 18 |
| 2026-01-09 | 1,450.00 | 1,450.00 | 1,445.00 | 1,445.00 | 1,433.24 | 16 |
| 2026-01-08 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,423.32 | 17 |
| 2026-01-07 | 1,462.00 | 1,462.00 | 1,434.00 | 1,434.00 | 1,422.33 | 145 |
| 2026-01-06 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,450.10 | 84 |
| 2026-01-05 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,413.40 | 0 |
| 2026-01-02 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,413.40 | 0 |
| 2025-12-31 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,413.40 | 0 |
| 2025-12-30 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,413.40 | 0 |
| 2025-12-29 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,413.40 | 20 |
| 2025-12-26 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,394.56 | 0 |
| 2025-12-24 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,394.56 | 0 |
| 2025-12-23 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,394.56 | 0 |
| 2025-12-22 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,394.56 | 10 |
| 2025-12-19 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,394.56 | 0 |
| 2025-12-18 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,394.56 | 50 |
| 2025-12-17 | 1,425.99 | 1,425.99 | 1,393.00 | 1,393.00 | 1,381.66 | 87 |
| 2025-12-16 | 1,425.99 | 1,425.99 | 1,425.99 | 1,425.99 | 1,414.39 | 21 |
| 2025-12-15 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,424.31 | 300 |
| 2025-12-11 | 1,433.00 | 1,448.50 | 1,433.00 | 1,448.50 | 1,436.71 | 26 |
| 2025-12-10 | 1,440.00 | 1,440.00 | 1,430.00 | 1,433.50 | 1,421.83 | 46 |
| 2025-12-09 | 1,461.30 | 1,461.30 | 1,445.00 | 1,445.00 | 1,433.24 | 3,637 |
| 2025-12-08 | 1,371.30 | 1,390.00 | 1,371.30 | 1,390.00 | 1,378.69 | 708 |
| 2025-12-05 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,348.93 | 13 |
| 2025-12-04 | 1,371.01 | 1,371.01 | 1,364.15 | 1,365.00 | 1,353.89 | 169 |
| 2025-12-03 | 1,418.00 | 1,418.00 | 1,375.00 | 1,376.89 | 1,365.69 | 1,237 |
| 2025-12-02 | 1,437.30 | 1,437.30 | 1,400.00 | 1,424.68 | 1,413.09 | 1,640 |
| 2025-12-01 | 1,437.30 | 1,437.30 | 1,437.30 | 1,437.30 | 1,425.60 | 0 |
| 2025-11-28 | 1,437.30 | 1,437.30 | 1,437.30 | 1,437.30 | 1,425.60 | 0 |
| 2025-11-27 | 1,437.30 | 1,437.30 | 1,437.30 | 1,437.30 | 1,425.60 | 0 |
| 2025-11-26 | 1,437.30 | 1,437.30 | 1,437.30 | 1,437.30 | 1,425.60 | 0 |
| 2025-11-25 | 1,437.30 | 1,437.30 | 1,437.30 | 1,437.30 | 1,425.60 | 0 |
| 2025-11-24 | 1,437.30 | 1,437.30 | 1,437.30 | 1,437.30 | 1,425.60 | 0 |
| 2025-11-21 | 1,437.30 | 1,437.30 | 1,437.30 | 1,437.30 | 1,425.60 | 19 |
| 2025-11-20 | 1,395.44 | 1,395.44 | 1,395.44 | 1,395.44 | 1,384.08 | 11 |
| 2025-11-19 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,418.36 | 0 |
| 2025-11-18 | 1,425.01 | 1,435.00 | 1,425.01 | 1,430.00 | 1,418.36 | 1,429 |
| 2025-11-14 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,423.32 | 5 |
| 2025-11-13 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,437.21 | 9 |
| 2025-11-12 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,467.96 | 130 |
| 2025-11-11 | 1,439.00 | 1,462.00 | 1,439.00 | 1,462.00 | 1,450.10 | 212 |
| 2025-11-10 | 1,430.00 | 1,430.00 | 1,400.00 | 1,417.00 | 1,405.47 | 180 |
| 2025-11-07 | 1,452.34 | 1,452.34 | 1,452.00 | 1,452.00 | 1,440.18 | 255 |
| 2025-11-06 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,449.11 | 14 |
| 2025-11-05 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,455.06 | 13 |
| 2025-11-04 | 1,453.99 | 1,465.00 | 1,453.99 | 1,465.00 | 1,453.08 | 27 |
| 2025-11-03 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,398.53 | 0 |
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.