CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1,100.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,036.84 | 371 |
| 2024-11-14 | 1,127.21 | 1,130.00 | 1,127.21 | 1,130.00 | 1,074.89 | 21 |
| 2024-11-13 | 1,110.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,055.87 | 4,471 |
| 2024-11-12 | 1,139.99 | 1,139.99 | 1,104.00 | 1,123.00 | 1,068.23 | 660 |
| 2024-11-11 | 1,152.00 | 1,154.51 | 1,130.00 | 1,130.00 | 1,074.89 | 6,502 |
| 2024-11-08 | 1,130.00 | 1,144.99 | 1,125.01 | 1,125.01 | 1,070.14 | 131 |
| 2024-11-07 | 1,172.00 | 1,178.00 | 1,142.00 | 1,142.00 | 1,086.30 | 2,768 |
| 2024-11-06 | 1,210.00 | 1,297.00 | 1,210.00 | 1,230.00 | 1,170.01 | 13,168 |
| 2024-11-05 | 1,110.00 | 1,117.03 | 1,100.00 | 1,106.00 | 1,052.06 | 255 |
| 2024-11-04 | 1,118.01 | 1,118.01 | 1,110.00 | 1,110.00 | 1,055.87 | 147 |
| 2024-11-01 | 1,140.00 | 1,140.00 | 1,132.00 | 1,132.00 | 1,076.79 | 86 |
| 2024-10-31 | 1,131.23 | 1,132.49 | 1,130.00 | 1,130.00 | 1,074.89 | 367 |
| 2024-10-30 | 1,131.80 | 1,144.99 | 1,131.80 | 1,141.00 | 1,085.35 | 119 |
| 2024-10-29 | 1,145.01 | 1,145.01 | 1,135.00 | 1,135.00 | 1,079.65 | 137 |
| 2024-10-28 | 1,120.23 | 1,150.98 | 1,120.23 | 1,148.00 | 1,092.01 | 715 |
| 2024-10-25 | 1,127.00 | 1,140.00 | 1,127.00 | 1,134.99 | 1,079.64 | 1,568 |
| 2024-10-24 | 1,128.00 | 1,135.00 | 1,115.00 | 1,115.00 | 1,060.62 | 1,456 |
| 2024-10-23 | 1,138.00 | 1,138.00 | 1,126.00 | 1,126.00 | 1,071.09 | 675 |
| 2024-10-22 | 1,145.00 | 1,145.99 | 1,131.21 | 1,137.66 | 1,082.18 | 2,152 |
| 2024-10-21 | 1,185.00 | 1,206.49 | 1,161.00 | 1,161.61 | 1,104.96 | 363 |
| 2024-10-18 | 1,240.00 | 1,240.00 | 1,131.21 | 1,200.00 | 1,128.82 | 2,913 |
| 2024-10-17 | 1,254.50 | 1,269.99 | 1,253.01 | 1,261.01 | 1,186.21 | 1,245 |
| 2024-10-16 | 1,300.00 | 1,305.00 | 1,295.30 | 1,295.65 | 1,218.79 | 2,408 |
| 2024-10-15 | 1,261.00 | 1,286.00 | 1,261.00 | 1,286.00 | 1,209.71 | 324 |
| 2024-10-14 | 1,309.99 | 1,310.00 | 1,277.22 | 1,300.02 | 1,222.90 | 689 |
| 2024-10-11 | 1,289.00 | 1,289.00 | 1,285.00 | 1,285.00 | 1,208.77 | 127 |
| 2024-10-10 | 1,300.00 | 1,310.00 | 1,299.97 | 1,308.20 | 1,230.60 | 448 |
| 2024-10-09 | 1,271.00 | 1,284.00 | 1,265.00 | 1,284.00 | 1,207.83 | 238 |
| 2024-10-08 | 1,269.96 | 1,271.00 | 1,266.00 | 1,271.00 | 1,195.60 | 89 |
| 2024-10-07 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,185.26 | 352 |
| 2024-10-04 | 1,212.52 | 1,259.99 | 1,212.52 | 1,241.50 | 1,167.85 | 2,435 |
| 2024-10-03 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,143.87 | 16 |
| 2024-10-02 | 1,232.14 | 1,240.00 | 1,200.00 | 1,216.00 | 1,143.87 | 339 |
| 2024-09-30 | 1,219.02 | 1,237.95 | 1,219.02 | 1,232.14 | 1,159.05 | 232 |
| 2024-09-27 | 1,152.51 | 1,215.00 | 1,152.51 | 1,200.00 | 1,128.82 | 1,641 |
| 2024-09-26 | 1,150.10 | 1,154.00 | 1,150.10 | 1,153.00 | 1,084.60 | 85 |
| 2024-09-25 | 1,125.01 | 1,150.11 | 1,125.01 | 1,150.11 | 1,081.89 | 166 |
| 2024-09-24 | 1,116.99 | 1,120.00 | 1,094.71 | 1,119.72 | 1,053.30 | 232 |
| 2024-09-23 | 1,123.99 | 1,123.99 | 1,123.99 | 1,123.99 | 1,057.32 | 74 |
| 2024-09-20 | 1,129.98 | 1,129.98 | 1,113.00 | 1,113.00 | 1,046.98 | 222 |
| 2024-09-19 | 1,120.22 | 1,130.00 | 1,119.70 | 1,127.00 | 1,060.15 | 289 |
| 2024-09-18 | 1,114.63 | 1,120.22 | 1,114.63 | 1,120.22 | 1,053.77 | 550 |
| 2024-09-17 | 1,132.02 | 1,132.02 | 1,110.00 | 1,110.00 | 1,044.16 | 1,029 |
| 2024-09-13 | 1,119.00 | 1,119.00 | 1,106.40 | 1,108.00 | 1,042.27 | 455 |
| 2024-09-12 | 1,120.00 | 1,148.08 | 1,120.00 | 1,121.99 | 1,055.43 | 1,700 |
| 2024-09-11 | 1,099.00 | 1,107.00 | 1,098.00 | 1,106.23 | 1,040.61 | 2,201 |
| 2024-09-10 | 1,127.87 | 1,128.02 | 1,127.87 | 1,128.02 | 1,061.11 | 11,366 |
| 2024-09-09 | 1,128.00 | 1,130.99 | 1,123.00 | 1,130.98 | 1,063.89 | 58 |
| 2024-09-06 | 1,171.00 | 1,171.00 | 1,165.14 | 1,165.14 | 1,096.02 | 290 |
| 2024-09-05 | 1,154.70 | 1,160.00 | 1,154.70 | 1,160.00 | 1,091.19 | 458 |
| 2024-09-04 | 1,150.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,100.60 | 1,040 |
| 2024-09-03 | 1,153.50 | 1,153.50 | 1,149.30 | 1,150.00 | 1,081.78 | 4,922 |
| 2024-09-02 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,060.15 | 19 |
| 2024-08-30 | 1,120.00 | 1,142.99 | 1,112.91 | 1,127.00 | 1,060.15 | 5,036 |
| 2024-08-29 | 1,105.01 | 1,151.99 | 1,105.01 | 1,151.99 | 1,083.65 | 37 |
| 2024-08-28 | 1,102.20 | 1,136.58 | 1,102.20 | 1,136.58 | 1,069.16 | 200 |
| 2024-08-27 | 1,142.00 | 1,142.00 | 1,136.59 | 1,136.59 | 1,069.17 | 54 |
| 2024-08-26 | 1,125.00 | 1,160.99 | 1,125.00 | 1,160.99 | 1,092.12 | 1,287 |
| 2024-08-23 | 1,117.00 | 1,119.22 | 1,115.00 | 1,119.22 | 1,052.83 | 201,738 |
| 2024-08-22 | 1,122.01 | 1,122.01 | 1,114.01 | 1,120.00 | 1,053.56 | 557 |
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.