CVS Health Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,710.00 | 1,721.00 | 1,710.00 | 1,710.00 | 1,710.00 | 603 |
| 2026-10-15 | 1,696.00 | 1,697.00 | 1,696.00 | 1,697.00 | 1,697.00 | 880 |
| 2026-10-14 | 1,652.00 | 1,677.00 | 1,652.00 | 1,677.00 | 1,677.00 | 619 |
| 2026-10-13 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 30 |
| 2026-10-12 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0 |
| 2026-10-09 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 6 |
| 2026-10-08 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 14 |
| 2026-10-07 | 1,601.69 | 1,601.69 | 1,595.00 | 1,595.00 | 1,595.00 | 151 |
| 2026-10-06 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0 |
| 2026-10-05 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0 |
| 2026-10-02 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0 |
| 2026-10-01 | 1,560.61 | 1,560.61 | 1,557.00 | 1,557.00 | 1,557.00 | 4,525 |
| 2026-09-30 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0 |
| 2026-09-29 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 53 |
| 2026-09-28 | 1,600.00 | 1,600.00 | 1,582.00 | 1,582.00 | 1,582.00 | 310 |
| 2026-09-25 | 1,536.71 | 1,536.71 | 1,536.71 | 1,536.71 | 1,536.71 | 16 |
| 2026-09-24 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 106 |
| 2026-09-23 | 1,502.95 | 1,502.95 | 1,502.95 | 1,502.95 | 1,502.95 | 46 |
| 2026-09-22 | 1,503.10 | 1,509.00 | 1,503.10 | 1,509.00 | 1,509.00 | 74 |
| 2026-09-21 | 1,511.80 | 1,519.35 | 1,511.80 | 1,519.35 | 1,519.35 | 57 |
| 2026-09-18 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 12 |
| 2026-09-17 | 1,566.00 | 1,575.00 | 1,560.00 | 1,560.00 | 1,560.00 | 185 |
| 2026-09-15 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 995 |
| 2026-09-14 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 45 |
| 2026-09-11 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 0 |
| 2026-09-10 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 0 |
| 2026-09-09 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 0 |
| 2026-09-08 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 0 |
| 2026-09-07 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 0 |
| 2026-09-04 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 1,643.50 | 52 |
| 2026-09-03 | 1,626.00 | 1,657.35 | 1,626.00 | 1,657.35 | 1,657.35 | 621 |
| 2026-09-02 | 1,640.01 | 1,640.01 | 1,640.01 | 1,640.01 | 1,640.01 | 0 |
| 2026-09-01 | 1,645.00 | 1,645.00 | 1,640.01 | 1,640.01 | 1,640.01 | 54 |
| 2026-08-31 | 1,582.08 | 1,582.08 | 1,582.08 | 1,582.08 | 1,582.08 | 0 |
| 2026-08-28 | 1,582.08 | 1,582.08 | 1,582.08 | 1,582.08 | 1,582.08 | 0 |
| 2026-08-27 | 1,584.00 | 1,587.50 | 1,582.08 | 1,582.08 | 1,582.08 | 61 |
| 2026-08-26 | 1,580.01 | 1,606.00 | 1,580.01 | 1,605.71 | 1,605.71 | 108 |
| 2026-08-25 | 1,577.00 | 1,577.00 | 1,574.20 | 1,574.20 | 1,574.20 | 63 |
| 2026-08-24 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0 |
| 2026-08-21 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0 |
| 2026-08-20 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 5,234 |
| 2026-08-19 | 1,620.00 | 1,620.00 | 1,591.00 | 1,597.00 | 1,597.00 | 191 |
| 2026-08-18 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 8 |
| 2026-08-17 | 1,623.00 | 1,623.00 | 1,606.00 | 1,606.00 | 1,606.00 | 40 |
| 2026-08-14 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 54 |
| 2026-08-13 | 1,618.00 | 1,625.00 | 1,615.00 | 1,615.00 | 1,615.00 | 63 |
| 2026-08-12 | 1,593.01 | 1,619.00 | 1,593.01 | 1,619.00 | 1,619.00 | 70 |
| 2026-08-11 | 1,635.00 | 1,635.00 | 1,600.00 | 1,600.00 | 1,600.00 | 48 |
| 2026-08-10 | 1,643.00 | 1,643.00 | 1,640.00 | 1,640.00 | 1,640.00 | 134 |
| 2026-08-07 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2026-08-06 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2026-08-05 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2026-08-04 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2026-08-03 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2026-07-31 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2026-07-30 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2026-07-29 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 18 |
| 2026-07-28 | 1,900.00 | 1,900.00 | 1,898.00 | 1,898.00 | 1,898.00 | 43 |
| 2026-07-27 | 1,867.99 | 1,867.99 | 1,863.00 | 1,863.00 | 1,863.00 | 16 |
| 2026-07-24 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 12 |
Page 1 of 21 · 1,258 trading daysOlder →
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.