CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1,330.10 | 1,350.00 | 1,330.00 | 1,330.00 | 1,281.12 | 465 |
| 2025-02-13 | 1,310.00 | 1,370.00 | 1,306.00 | 1,370.00 | 1,319.65 | 1,325 |
| 2025-02-12 | 1,175.00 | 1,310.00 | 1,175.00 | 1,307.00 | 1,258.97 | 75,475 |
| 2025-02-11 | 1,131.00 | 1,131.00 | 1,115.00 | 1,116.10 | 1,075.08 | 2,700 |
| 2025-02-10 | 1,108.43 | 1,108.43 | 1,104.00 | 1,104.00 | 1,063.43 | 2,014 |
| 2025-02-07 | 1,114.00 | 1,114.00 | 1,108.43 | 1,108.43 | 1,067.70 | 5,703 |
| 2025-02-06 | 1,108.00 | 1,109.56 | 1,108.00 | 1,109.56 | 1,068.79 | 988 |
| 2025-02-05 | 1,157.20 | 1,160.00 | 1,131.61 | 1,138.74 | 1,096.89 | 286 |
| 2025-02-04 | 1,155.00 | 1,159.99 | 1,152.22 | 1,159.99 | 1,117.36 | 1,340 |
| 2025-01-31 | 1,159.00 | 1,178.00 | 1,156.20 | 1,172.00 | 1,128.93 | 465 |
| 2025-01-30 | 1,149.99 | 1,160.00 | 1,149.99 | 1,157.00 | 1,114.48 | 183 |
| 2025-01-29 | 1,199.50 | 1,200.00 | 1,174.00 | 1,174.00 | 1,130.86 | 967 |
| 2025-01-28 | 1,178.00 | 1,178.00 | 1,156.00 | 1,161.00 | 1,118.33 | 197 |
| 2025-01-27 | 1,124.11 | 1,160.00 | 1,124.11 | 1,150.00 | 1,107.74 | 3,068 |
| 2025-01-24 | 1,090.00 | 1,103.00 | 1,090.00 | 1,102.00 | 1,061.50 | 157 |
| 2025-01-23 | 1,088.00 | 1,100.00 | 1,087.28 | 1,090.00 | 1,049.94 | 1,073 |
| 2025-01-22 | 1,092.00 | 1,092.00 | 1,090.00 | 1,090.00 | 1,036.84 | 272 |
| 2025-01-21 | 1,085.01 | 1,093.00 | 1,084.80 | 1,090.00 | 1,036.84 | 1,055 |
| 2025-01-20 | 1,085.01 | 1,085.01 | 1,085.01 | 1,085.01 | 1,032.09 | 0 |
| 2025-01-17 | 1,080.00 | 1,090.00 | 1,080.00 | 1,085.01 | 1,032.09 | 136 |
| 2025-01-16 | 1,065.55 | 1,080.00 | 1,061.21 | 1,080.00 | 1,027.33 | 663 |
| 2025-01-15 | 1,060.00 | 1,070.00 | 1,060.00 | 1,065.55 | 1,013.58 | 331 |
| 2025-01-14 | 1,065.00 | 1,065.00 | 1,040.00 | 1,059.74 | 1,008.06 | 11,104 |
| 2025-01-13 | 1,000.00 | 1,065.00 | 1,000.00 | 1,060.00 | 1,008.30 | 445 |
| 2025-01-10 | 965.00 | 995.00 | 965.00 | 993.50 | 945.05 | 9,211 |
| 2025-01-09 | 935.01 | 935.01 | 935.01 | 935.01 | 889.41 | 0 |
| 2025-01-08 | 935.01 | 935.01 | 935.01 | 935.01 | 889.41 | 8 |
| 2025-01-07 | 930.50 | 930.50 | 930.50 | 930.50 | 885.12 | 19 |
| 2025-01-06 | 952.00 | 952.00 | 930.01 | 930.50 | 885.12 | 714 |
| 2025-01-03 | 912.00 | 951.75 | 911.00 | 945.00 | 898.91 | 329 |
| 2025-01-02 | 928.01 | 928.01 | 912.50 | 918.00 | 873.23 | 455 |
| 2024-12-31 | 925.00 | 935.00 | 921.00 | 928.00 | 882.74 | 414 |
| 2024-12-30 | 903.00 | 914.16 | 903.00 | 906.00 | 861.81 | 760 |
| 2024-12-27 | 907.50 | 909.99 | 897.65 | 902.01 | 858.02 | 132 |
| 2024-12-26 | 907.00 | 910.48 | 907.00 | 910.48 | 866.08 | 118 |
| 2024-12-24 | 895.85 | 895.85 | 889.00 | 891.00 | 847.55 | 108 |
| 2024-12-23 | 880.00 | 895.00 | 880.00 | 886.95 | 843.69 | 248 |
| 2024-12-20 | 890.00 | 895.83 | 883.00 | 895.83 | 852.14 | 297 |
| 2024-12-19 | 910.06 | 925.00 | 891.01 | 898.50 | 854.68 | 1,646 |
| 2024-12-18 | 896.39 | 935.00 | 896.39 | 924.00 | 878.94 | 72,962 |
| 2024-12-17 | 933.31 | 933.31 | 895.00 | 895.00 | 851.35 | 4,640 |
| 2024-12-16 | 999.38 | 999.38 | 938.00 | 938.00 | 892.25 | 1,722 |
| 2024-12-13 | 1,040.00 | 1,040.00 | 974.00 | 996.00 | 947.43 | 496 |
| 2024-12-11 | 1,075.00 | 1,079.00 | 1,042.00 | 1,043.10 | 992.23 | 1,042 |
| 2024-12-10 | 1,116.60 | 1,116.60 | 1,107.12 | 1,110.00 | 1,055.87 | 269 |
| 2024-12-09 | 1,130.00 | 1,132.50 | 1,117.50 | 1,132.50 | 1,077.27 | 342 |
| 2024-12-06 | 1,121.00 | 1,130.00 | 1,121.00 | 1,130.00 | 1,074.89 | 969 |
| 2024-12-05 | 1,150.00 | 1,154.98 | 1,144.00 | 1,154.98 | 1,098.65 | 105 |
| 2024-12-04 | 1,178.00 | 1,178.00 | 1,177.00 | 1,177.00 | 1,119.60 | 58 |
| 2024-12-03 | 1,207.45 | 1,215.00 | 1,207.00 | 1,215.00 | 1,155.74 | 415 |
| 2024-12-02 | 1,210.00 | 1,210.00 | 1,203.95 | 1,206.00 | 1,147.18 | 298 |
| 2024-11-29 | 1,215.00 | 1,215.00 | 1,214.00 | 1,214.00 | 1,154.79 | 182 |
| 2024-11-28 | 1,235.10 | 1,235.10 | 1,235.10 | 1,235.10 | 1,174.86 | 0 |
| 2024-11-27 | 1,222.51 | 1,235.10 | 1,222.51 | 1,235.10 | 1,174.86 | 6,652 |
| 2024-11-26 | 1,225.00 | 1,225.00 | 1,224.99 | 1,224.99 | 1,165.25 | 25 |
| 2024-11-25 | 1,217.04 | 1,218.00 | 1,205.00 | 1,218.00 | 1,158.60 | 877 |
| 2024-11-22 | 1,170.00 | 1,187.00 | 1,169.99 | 1,187.00 | 1,129.11 | 2,619 |
| 2024-11-21 | 1,158.00 | 1,164.00 | 1,158.00 | 1,164.00 | 1,107.23 | 68 |
| 2024-11-20 | 1,150.00 | 1,168.00 | 1,144.24 | 1,157.48 | 1,101.03 | 160 |
| 2024-11-19 | 1,136.00 | 1,144.00 | 1,119.00 | 1,119.00 | 1,064.43 | 1,875 |
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.