CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,148.00 | 1,170.00 | 1,138.19 | 1,170.00 | 1,138.71 | 15,061 |
| 2025-05-14 | 1,179.00 | 1,190.00 | 1,165.03 | 1,167.00 | 1,135.79 | 691 |
| 2025-05-13 | 1,204.00 | 1,209.00 | 1,181.00 | 1,181.00 | 1,149.42 | 2,350 |
| 2025-05-12 | 1,311.85 | 1,311.85 | 1,249.70 | 1,256.00 | 1,222.41 | 3,774 |
| 2025-05-09 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,272.05 | 28 |
| 2025-05-08 | 1,319.74 | 1,319.74 | 1,319.74 | 1,319.74 | 1,284.45 | 47 |
| 2025-05-07 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,274.97 | 15 |
| 2025-05-06 | 1,324.19 | 1,324.19 | 1,296.00 | 1,296.00 | 1,261.35 | 600 |
| 2025-05-05 | 1,331.00 | 1,338.00 | 1,320.00 | 1,320.00 | 1,284.70 | 254 |
| 2025-05-02 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,295.41 | 19 |
| 2025-04-30 | 1,271.85 | 1,303.98 | 1,271.85 | 1,303.98 | 1,269.11 | 26 |
| 2025-04-29 | 1,272.90 | 1,272.90 | 1,272.80 | 1,272.80 | 1,238.77 | 577 |
| 2025-04-28 | 1,265.00 | 1,267.00 | 1,265.00 | 1,267.00 | 1,233.12 | 250 |
| 2025-04-25 | 1,274.00 | 1,277.00 | 1,270.00 | 1,277.00 | 1,242.85 | 923 |
| 2025-04-24 | 1,290.00 | 1,291.00 | 1,290.00 | 1,291.00 | 1,256.48 | 36 |
| 2025-04-23 | 1,271.50 | 1,271.50 | 1,271.50 | 1,271.50 | 1,237.50 | 0 |
| 2025-04-22 | 1,277.99 | 1,277.99 | 1,271.00 | 1,271.50 | 1,237.50 | 33 |
| 2025-04-21 | 1,270.00 | 1,270.00 | 1,269.00 | 1,269.00 | 1,222.37 | 18 |
| 2025-04-16 | 1,379.99 | 1,380.00 | 1,379.99 | 1,379.99 | 1,329.28 | 68 |
| 2025-04-15 | 1,384.40 | 1,384.40 | 1,384.40 | 1,384.40 | 1,333.53 | 14 |
| 2025-04-14 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,367.82 | 0 |
| 2025-04-11 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,367.82 | 0 |
| 2025-04-10 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,367.82 | 25 |
| 2025-04-09 | 1,410.00 | 1,439.54 | 1,407.00 | 1,407.00 | 1,355.29 | 403 |
| 2025-04-08 | 1,420.00 | 1,435.00 | 1,397.61 | 1,402.00 | 1,350.48 | 532 |
| 2025-04-07 | 1,298.56 | 1,309.00 | 1,298.56 | 1,300.68 | 1,252.88 | 567 |
| 2025-04-04 | 1,350.61 | 1,350.61 | 1,309.99 | 1,309.99 | 1,261.85 | 110 |
| 2025-04-03 | 1,330.00 | 1,375.00 | 1,330.00 | 1,350.62 | 1,300.99 | 218 |
| 2025-04-02 | 1,378.04 | 1,378.04 | 1,378.04 | 1,378.04 | 1,327.40 | 0 |
| 2025-04-01 | 1,378.00 | 1,378.04 | 1,377.40 | 1,378.04 | 1,327.40 | 337 |
| 2025-03-31 | 1,380.00 | 1,390.84 | 1,380.00 | 1,390.84 | 1,339.73 | 525 |
| 2025-03-28 | 1,377.00 | 1,377.00 | 1,350.00 | 1,366.00 | 1,315.80 | 136 |
| 2025-03-27 | 1,378.00 | 1,379.00 | 1,374.00 | 1,379.00 | 1,328.32 | 379 |
| 2025-03-26 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,281.12 | 6 |
| 2025-03-25 | 1,329.00 | 1,332.99 | 1,329.00 | 1,332.99 | 1,284.00 | 19 |
| 2025-03-24 | 1,370.00 | 1,374.01 | 1,370.00 | 1,372.00 | 1,321.58 | 366 |
| 2025-03-21 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,318.69 | 72 |
| 2025-03-20 | 1,355.00 | 1,379.50 | 1,355.00 | 1,379.50 | 1,328.81 | 213 |
| 2025-03-19 | 1,360.00 | 1,360.00 | 1,359.00 | 1,359.00 | 1,309.06 | 419 |
| 2025-03-18 | 1,347.00 | 1,353.97 | 1,347.00 | 1,353.97 | 1,304.21 | 1,034 |
| 2025-03-14 | 1,320.00 | 1,323.00 | 1,320.00 | 1,323.00 | 1,274.38 | 402 |
| 2025-03-13 | 1,340.00 | 1,340.00 | 1,325.00 | 1,325.00 | 1,276.31 | 50,206 |
| 2025-03-12 | 1,330.00 | 1,330.00 | 1,306.21 | 1,306.21 | 1,258.21 | 67 |
| 2025-03-11 | 1,317.04 | 1,325.00 | 1,316.81 | 1,325.00 | 1,276.31 | 31 |
| 2025-03-10 | 1,350.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,285.94 | 204 |
| 2025-03-07 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,300.39 | 12 |
| 2025-03-06 | 1,346.00 | 1,346.00 | 1,307.80 | 1,307.80 | 1,259.74 | 36,973 |
| 2025-03-05 | 1,332.19 | 1,346.00 | 1,330.00 | 1,346.00 | 1,296.54 | 250 |
| 2025-03-04 | 1,336.80 | 1,360.00 | 1,336.80 | 1,350.00 | 1,300.39 | 48 |
| 2025-03-03 | 1,341.00 | 1,341.00 | 1,336.80 | 1,336.80 | 1,287.67 | 504 |
| 2025-02-28 | 1,318.00 | 1,333.56 | 1,318.00 | 1,333.55 | 1,284.54 | 42 |
| 2025-02-27 | 1,300.02 | 1,328.00 | 1,300.02 | 1,322.00 | 1,273.42 | 39 |
| 2025-02-26 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,252.23 | 31 |
| 2025-02-25 | 1,283.19 | 1,299.00 | 1,283.19 | 1,299.00 | 1,251.26 | 42 |
| 2025-02-24 | 1,294.00 | 1,294.00 | 1,293.00 | 1,293.00 | 1,245.48 | 300 |
| 2025-02-21 | 1,300.00 | 1,303.00 | 1,294.00 | 1,294.00 | 1,246.45 | 98 |
| 2025-02-20 | 1,337.00 | 1,337.00 | 1,330.00 | 1,330.00 | 1,281.12 | 481 |
| 2025-02-19 | 1,345.00 | 1,370.00 | 1,344.00 | 1,362.00 | 1,311.95 | 1,264 |
| 2025-02-18 | 1,284.01 | 1,353.99 | 1,284.01 | 1,333.01 | 1,284.02 | 2,510 |
| 2025-02-17 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,252.23 | 15 |
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.