CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,420.00 | 1,450.86 | 1,410.00 | 1,410.00 | 1,398.53 | 35 |
| 2025-10-30 | 1,450.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,398.53 | 102 |
| 2025-10-29 | 1,515.00 | 1,539.51 | 1,488.08 | 1,488.08 | 1,475.97 | 246 |
| 2025-10-28 | 1,508.00 | 1,514.51 | 1,508.00 | 1,514.50 | 1,502.18 | 512 |
| 2025-10-27 | 1,505.90 | 1,505.90 | 1,505.90 | 1,505.90 | 1,493.65 | 662 |
| 2025-10-24 | 1,514.16 | 1,514.16 | 1,514.16 | 1,514.16 | 1,501.84 | 0 |
| 2025-10-23 | 1,514.16 | 1,514.16 | 1,514.16 | 1,514.16 | 1,501.84 | 0 |
| 2025-10-22 | 1,513.13 | 1,516.13 | 1,513.13 | 1,514.16 | 1,489.70 | 189 |
| 2025-10-21 | 1,533.00 | 1,533.00 | 1,529.99 | 1,529.99 | 1,505.27 | 35 |
| 2025-10-20 | 1,518.99 | 1,518.99 | 1,518.99 | 1,518.99 | 1,494.45 | 452 |
| 2025-10-17 | 1,477.56 | 1,499.00 | 1,477.56 | 1,499.00 | 1,474.78 | 98 |
| 2025-10-16 | 1,484.99 | 1,484.99 | 1,484.99 | 1,484.99 | 1,461.00 | 24 |
| 2025-10-15 | 1,480.00 | 1,499.99 | 1,480.00 | 1,499.99 | 1,475.75 | 250 |
| 2025-10-14 | 1,476.26 | 1,476.26 | 1,476.26 | 1,476.26 | 1,452.41 | 676 |
| 2025-10-13 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,440.35 | 24 |
| 2025-10-10 | 1,412.98 | 1,412.98 | 1,412.98 | 1,412.98 | 1,390.15 | 0 |
| 2025-10-09 | 1,412.98 | 1,412.98 | 1,412.98 | 1,412.98 | 1,390.15 | 0 |
| 2025-10-08 | 1,408.02 | 1,412.98 | 1,404.59 | 1,412.98 | 1,390.15 | 105 |
| 2025-10-07 | 1,410.00 | 1,418.00 | 1,410.00 | 1,418.00 | 1,395.09 | 320 |
| 2025-10-06 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 1,387.22 | 17 |
| 2025-10-03 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,426.57 | 48 |
| 2025-10-02 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,406.90 | 6,073 |
| 2025-10-01 | 1,385.00 | 1,413.00 | 1,385.00 | 1,413.00 | 1,390.17 | 19 |
| 2025-09-30 | 1,381.00 | 1,381.00 | 1,380.00 | 1,380.00 | 1,357.70 | 20 |
| 2025-09-29 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,358.69 | 0 |
| 2025-09-26 | 1,372.00 | 1,381.00 | 1,372.00 | 1,381.00 | 1,358.69 | 2,193 |
| 2025-09-25 | 1,403.00 | 1,405.00 | 1,403.00 | 1,405.00 | 1,382.30 | 49 |
| 2025-09-24 | 1,405.00 | 1,405.00 | 1,404.00 | 1,404.00 | 1,381.32 | 35 |
| 2025-09-23 | 1,406.99 | 1,406.99 | 1,406.99 | 1,406.99 | 1,384.26 | 231 |
| 2025-09-22 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,356.72 | 45 |
| 2025-09-19 | 1,362.52 | 1,398.40 | 1,362.52 | 1,385.00 | 1,362.62 | 406 |
| 2025-09-18 | 1,345.01 | 1,345.01 | 1,345.01 | 1,345.01 | 1,323.28 | 0 |
| 2025-09-17 | 1,345.01 | 1,345.01 | 1,345.01 | 1,345.01 | 1,323.28 | 35 |
| 2025-09-15 | 1,339.00 | 1,345.01 | 1,339.00 | 1,345.01 | 1,323.28 | 189 |
| 2025-09-12 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,362.62 | 209 |
| 2025-09-11 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,342.95 | 0 |
| 2025-09-10 | 1,353.00 | 1,365.00 | 1,353.00 | 1,365.00 | 1,342.95 | 187 |
| 2025-09-09 | 1,337.00 | 1,337.00 | 1,328.00 | 1,332.10 | 1,310.58 | 201 |
| 2025-09-08 | 1,323.00 | 1,346.14 | 1,303.00 | 1,318.00 | 1,296.71 | 3,018 |
| 2025-09-05 | 1,364.58 | 1,375.00 | 1,364.58 | 1,370.01 | 1,347.87 | 54 |
| 2025-09-04 | 1,375.85 | 1,375.85 | 1,375.00 | 1,375.00 | 1,352.78 | 44 |
| 2025-09-03 | 1,386.60 | 1,386.60 | 1,368.00 | 1,368.00 | 1,345.90 | 5,206 |
| 2025-09-02 | 1,360.00 | 1,388.00 | 1,360.00 | 1,383.00 | 1,360.65 | 2,091 |
| 2025-09-01 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,340.98 | 0 |
| 2025-08-29 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,340.98 | 259 |
| 2025-08-28 | 1,345.62 | 1,345.62 | 1,345.00 | 1,345.00 | 1,323.27 | 103 |
| 2025-08-27 | 1,348.50 | 1,349.00 | 1,348.50 | 1,349.00 | 1,327.20 | 74 |
| 2025-08-26 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,307.53 | 23 |
| 2025-08-25 | 1,336.80 | 1,336.80 | 1,324.99 | 1,329.00 | 1,307.53 | 4,614 |
| 2025-08-22 | 1,345.38 | 1,345.38 | 1,345.38 | 1,345.38 | 1,323.64 | 0 |
| 2025-08-21 | 1,339.39 | 1,345.38 | 1,339.39 | 1,345.38 | 1,323.64 | 1,241 |
| 2025-08-20 | 1,335.00 | 1,335.00 | 1,330.97 | 1,330.97 | 1,309.47 | 1,495 |
| 2025-08-19 | 1,325.00 | 1,330.00 | 1,325.00 | 1,330.00 | 1,308.51 | 119 |
| 2025-08-18 | 1,330.00 | 1,330.00 | 1,318.00 | 1,318.00 | 1,296.71 | 124 |
| 2025-08-15 | 1,281.22 | 1,281.22 | 1,280.00 | 1,280.00 | 1,259.32 | 237 |
| 2025-08-14 | 1,245.00 | 1,257.50 | 1,245.00 | 1,252.00 | 1,231.77 | 804 |
| 2025-08-13 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,193.40 | 6 |
| 2025-08-12 | 1,213.50 | 1,213.50 | 1,213.50 | 1,213.50 | 1,193.89 | 0 |
| 2025-08-11 | 1,214.00 | 1,216.01 | 1,212.00 | 1,213.50 | 1,193.89 | 182 |
| 2025-08-08 | 1,217.00 | 1,217.00 | 1,216.00 | 1,216.00 | 1,196.35 | 211 |
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.