CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,170.45 | 1,170.45 | 1,150.45 | 1,150.45 | 1,131.86 | 266 |
| 2025-08-06 | 1,199.99 | 1,199.99 | 1,199.99 | 1,199.99 | 1,180.60 | 0 |
| 2025-08-05 | 1,200.00 | 1,200.00 | 1,199.99 | 1,199.99 | 1,180.60 | 17,263 |
| 2025-08-04 | 1,200.66 | 1,200.66 | 1,200.66 | 1,200.66 | 1,181.26 | 0 |
| 2025-08-01 | 1,170.00 | 1,200.66 | 1,170.00 | 1,200.66 | 1,181.26 | 239 |
| 2025-07-31 | 1,236.00 | 1,257.02 | 1,153.00 | 1,160.00 | 1,141.26 | 1,099 |
| 2025-07-30 | 1,179.00 | 1,180.03 | 1,176.00 | 1,176.83 | 1,157.82 | 2,583 |
| 2025-07-29 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,106.82 | 5 |
| 2025-07-28 | 1,132.56 | 1,132.56 | 1,120.00 | 1,120.00 | 1,101.90 | 563 |
| 2025-07-25 | 1,120.00 | 1,140.00 | 1,120.00 | 1,126.00 | 1,107.81 | 642 |
| 2025-07-24 | 1,135.00 | 1,135.00 | 1,090.00 | 1,092.00 | 1,074.36 | 331 |
| 2025-07-23 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,132.40 | 34 |
| 2025-07-22 | 1,150.80 | 1,154.99 | 1,130.00 | 1,136.75 | 1,118.38 | 77 |
| 2025-07-21 | 1,165.00 | 1,170.00 | 1,150.00 | 1,151.26 | 1,120.48 | 2,093 |
| 2025-07-18 | 1,164.00 | 1,164.00 | 1,160.00 | 1,160.00 | 1,128.98 | 122 |
| 2025-07-17 | 1,193.00 | 1,194.99 | 1,190.00 | 1,194.99 | 1,163.04 | 116 |
| 2025-07-16 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,166.94 | 311 |
| 2025-07-15 | 1,202.71 | 1,202.71 | 1,190.00 | 1,199.00 | 1,166.94 | 364 |
| 2025-07-14 | 1,200.01 | 1,200.01 | 1,200.01 | 1,200.01 | 1,167.92 | 0 |
| 2025-07-11 | 1,204.00 | 1,204.00 | 1,200.01 | 1,200.01 | 1,167.92 | 26 |
| 2025-07-10 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,187.38 | 5 |
| 2025-07-09 | 1,227.64 | 1,227.64 | 1,227.64 | 1,227.64 | 1,194.81 | 13 |
| 2025-07-08 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,219.50 | 11 |
| 2025-07-07 | 1,235.03 | 1,235.03 | 1,235.03 | 1,235.03 | 1,202.01 | 8 |
| 2025-07-04 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,226.31 | 5 |
| 2025-07-03 | 1,240.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,226.31 | 113 |
| 2025-07-02 | 1,269.00 | 1,269.00 | 1,260.01 | 1,260.01 | 1,226.32 | 146 |
| 2025-07-01 | 1,290.42 | 1,293.00 | 1,290.42 | 1,293.00 | 1,258.43 | 54 |
| 2025-06-30 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,252.59 | 0 |
| 2025-06-27 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,252.59 | 0 |
| 2025-06-26 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,252.59 | 10 |
| 2025-06-25 | 1,279.99 | 1,279.99 | 1,279.99 | 1,279.99 | 1,245.76 | 0 |
| 2025-06-24 | 1,279.99 | 1,279.99 | 1,279.99 | 1,279.99 | 1,245.76 | 70,108 |
| 2025-06-23 | 1,276.60 | 1,276.60 | 1,260.00 | 1,275.00 | 1,240.91 | 168 |
| 2025-06-20 | 1,290.00 | 1,290.00 | 1,287.00 | 1,287.00 | 1,252.59 | 40 |
| 2025-06-19 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,216.58 | 0 |
| 2025-06-18 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,216.58 | 6 |
| 2025-06-17 | 1,285.42 | 1,285.42 | 1,283.00 | 1,283.00 | 1,248.69 | 359 |
| 2025-06-16 | 1,265.72 | 1,291.00 | 1,265.72 | 1,285.50 | 1,251.13 | 355 |
| 2025-06-13 | 1,259.00 | 1,277.00 | 1,259.00 | 1,277.00 | 1,242.85 | 113 |
| 2025-06-12 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,216.58 | 48 |
| 2025-06-11 | 1,230.00 | 1,230.00 | 1,228.00 | 1,228.00 | 1,195.16 | 29 |
| 2025-06-10 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,197.11 | 28 |
| 2025-06-09 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,197.11 | 5,353 |
| 2025-06-06 | 1,207.90 | 1,207.90 | 1,207.90 | 1,207.90 | 1,175.60 | 114 |
| 2025-06-05 | 1,209.77 | 1,209.77 | 1,209.77 | 1,209.77 | 1,177.42 | 14,004 |
| 2025-06-04 | 1,226.26 | 1,226.26 | 1,226.26 | 1,226.26 | 1,193.47 | 3,567 |
| 2025-06-03 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,193.22 | 665 |
| 2025-06-02 | 1,223.00 | 1,223.00 | 1,215.00 | 1,215.00 | 1,182.51 | 44 |
| 2025-05-30 | 1,234.94 | 1,249.99 | 1,234.94 | 1,243.00 | 1,209.76 | 7,246 |
| 2025-05-29 | 1,203.00 | 1,207.80 | 1,203.00 | 1,207.60 | 1,175.31 | 766 |
| 2025-05-28 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,177.64 | 5 |
| 2025-05-27 | 1,161.80 | 1,183.00 | 1,161.80 | 1,183.00 | 1,151.37 | 48,141 |
| 2025-05-26 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,138.71 | 0 |
| 2025-05-23 | 1,156.00 | 1,170.00 | 1,150.30 | 1,170.00 | 1,138.71 | 1,626 |
| 2025-05-22 | 1,200.00 | 1,200.00 | 1,166.00 | 1,166.50 | 1,135.31 | 1,034 |
| 2025-05-21 | 1,210.56 | 1,210.56 | 1,208.00 | 1,210.00 | 1,177.64 | 16,289 |
| 2025-05-20 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,201.98 | 203 |
| 2025-05-19 | 1,215.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,177.64 | 45 |
| 2025-05-16 | 1,187.00 | 1,216.00 | 1,187.00 | 1,214.70 | 1,182.22 | 185 |
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.