CVS Health Corporation (CVS.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 07:57AM CST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 938.00 | 938.00 | 930.00 | 930.00 | 930.00 | 525 |
| 02 May 2024 | 1,000.00 | 1,002.35 | 910.00 | 935.25 | 935.25 | 64,439 |
| 30 Apr 2024 | 1,154.03 | 1,170.00 | 1,154.03 | 1,170.00 | 1,170.00 | 50 |
| 29 Apr 2024 | 1,163.00 | 1,163.00 | 1,144.01 | 1,145.00 | 1,145.00 | 493 |
| 26 Apr 2024 | 1,152.00 | 1,159.99 | 1,151.00 | 1,159.99 | 1,159.99 | 245 |
| 25 Apr 2024 | 1,159.00 | 1,159.00 | 1,153.09 | 1,153.09 | 1,153.09 | 39 |
| 24 Apr 2024 | 1,160.01 | 1,160.01 | 1,159.50 | 1,159.50 | 1,159.50 | 441 |
| 23 Apr 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 10 |
| 22 Apr 2024 | 1,195.00 | 1,208.94 | 1,191.00 | 1,193.00 | 1,193.00 | 742 |
| 19 Apr 2024 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 249 |
| 19 Apr 2024 | 0.665 Dividend | |||||
| 18 Apr 2024 | 1,208.99 | 1,208.99 | 1,180.00 | 1,180.00 | 1,179.33 | 27 |
| 17 Apr 2024 | 1,169.35 | 1,169.35 | 1,169.35 | 1,169.35 | 1,168.69 | 18 |
| 16 Apr 2024 | 1,182.01 | 1,182.01 | 1,179.00 | 1,181.33 | 1,180.66 | 3,024 |
| 15 Apr 2024 | 1,156.01 | 1,156.01 | 1,156.01 | 1,156.01 | 1,155.36 | 14 |
| 12 Apr 2024 | 1,155.33 | 1,155.33 | 1,140.01 | 1,145.00 | 1,144.35 | 5,776 |
| 11 Apr 2024 | 1,165.50 | 1,175.00 | 1,148.65 | 1,152.01 | 1,151.36 | 227 |
| 10 Apr 2024 | 1,200.00 | 1,200.00 | 1,181.00 | 1,181.00 | 1,180.33 | 753 |
| 09 Apr 2024 | 1,208.00 | 1,208.00 | 1,200.90 | 1,200.90 | 1,200.22 | 22 |
| 08 Apr 2024 | 1,214.50 | 1,218.15 | 1,214.00 | 1,218.00 | 1,217.31 | 3,490 |
| 05 Apr 2024 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,238.30 | - |
| 04 Apr 2024 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,238.30 | 55 |
| 03 Apr 2024 | 1,226.01 | 1,236.15 | 1,226.00 | 1,236.15 | 1,235.45 | 89 |
| 02 Apr 2024 | 1,232.00 | 1,250.79 | 1,190.01 | 1,225.00 | 1,224.31 | 700 |
| 01 Apr 2024 | 1,311.60 | 1,323.67 | 1,311.60 | 1,323.67 | 1,322.92 | 341 |
| 27 Mar 2024 | 1,310.02 | 1,310.02 | 1,309.98 | 1,310.00 | 1,309.26 | 100 |
| 26 Mar 2024 | 1,343.99 | 1,343.99 | 1,291.52 | 1,327.20 | 1,326.45 | 70 |
| 25 Mar 2024 | 1,320.45 | 1,320.45 | 1,320.45 | 1,320.45 | 1,319.71 | - |
| 22 Mar 2024 | 1,320.45 | 1,320.45 | 1,320.45 | 1,320.45 | 1,319.71 | 1,002 |
| 21 Mar 2024 | 1,315.01 | 1,315.01 | 1,312.00 | 1,312.00 | 1,311.26 | 63 |
| 20 Mar 2024 | 1,313.98 | 1,314.00 | 1,313.98 | 1,314.00 | 1,313.26 | 704 |
| 19 Mar 2024 | 1,300.04 | 1,322.00 | 1,300.04 | 1,317.15 | 1,316.41 | 1,513 |
| 15 Mar 2024 | 1,282.00 | 1,289.00 | 1,281.00 | 1,289.00 | 1,288.27 | 260 |
| 14 Mar 2024 | 1,265.00 | 1,279.00 | 1,265.00 | 1,277.89 | 1,277.17 | 266 |
| 13 Mar 2024 | 1,295.34 | 1,295.34 | 1,252.50 | 1,252.50 | 1,251.79 | 187 |
| 12 Mar 2024 | 1,295.39 | 1,295.39 | 1,268.00 | 1,268.00 | 1,267.29 | 39 |
| 11 Mar 2024 | 1,258.37 | 1,261.50 | 1,258.37 | 1,261.50 | 1,260.79 | 447 |
| 08 Mar 2024 | 1,250.01 | 1,267.00 | 1,250.01 | 1,266.00 | 1,265.29 | 634 |
| 07 Mar 2024 | 1,245.02 | 1,250.01 | 1,245.02 | 1,250.01 | 1,249.31 | 117 |
| 06 Mar 2024 | 1,250.00 | 1,260.00 | 1,249.00 | 1,260.00 | 1,259.29 | 600 |
| 05 Mar 2024 | 1,246.00 | 1,255.00 | 1,246.00 | 1,249.50 | 1,248.80 | 371 |
| 04 Mar 2024 | 1,262.50 | 1,262.50 | 1,250.00 | 1,250.00 | 1,249.30 | 2,068 |
| 01 Mar 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,259.29 | 21 |
| 29 Feb 2024 | 1,266.99 | 1,266.99 | 1,263.00 | 1,263.00 | 1,262.29 | 270 |
| 28 Feb 2024 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,290.27 | 504 |
| 27 Feb 2024 | 1,305.40 | 1,312.80 | 1,305.30 | 1,309.90 | 1,309.16 | 704 |
| 26 Feb 2024 | 1,330.00 | 1,330.00 | 1,314.65 | 1,314.65 | 1,313.91 | 250 |
| 23 Feb 2024 | 1,313.42 | 1,313.42 | 1,313.42 | 1,313.42 | 1,312.68 | 73 |
| 22 Feb 2024 | 1,320.00 | 1,344.98 | 1,320.00 | 1,320.00 | 1,319.26 | 144 |
| 21 Feb 2024 | 1,316.00 | 1,317.00 | 1,315.00 | 1,317.00 | 1,316.26 | 147 |
| 20 Feb 2024 | 1,313.01 | 1,313.01 | 1,306.00 | 1,306.00 | 1,305.26 | 298 |
| 19 Feb 2024 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,311.26 | - |
| 16 Feb 2024 | 1,316.52 | 1,316.52 | 1,310.00 | 1,312.00 | 1,311.26 | 2,265 |
| 15 Feb 2024 | 1,305.01 | 1,309.00 | 1,305.01 | 1,309.00 | 1,308.26 | 61 |
| 14 Feb 2024 | 1,340.19 | 1,340.19 | 1,340.19 | 1,340.19 | 1,339.43 | - |
| 13 Feb 2024 | 1,282.61 | 1,340.19 | 1,282.61 | 1,340.19 | 1,339.43 | 76 |
| 12 Feb 2024 | 1,315.00 | 1,351.99 | 1,315.00 | 1,326.40 | 1,325.65 | 601 |
| 09 Feb 2024 | 1,279.00 | 1,305.00 | 1,279.00 | 1,303.83 | 1,303.10 | 439 |
| 08 Feb 2024 | 1,286.30 | 1,286.30 | 1,275.04 | 1,283.65 | 1,282.93 | 893 |
| 07 Feb 2024 | 1,283.79 | 1,299.00 | 1,280.00 | 1,291.17 | 1,290.44 | 315 |
| 06 Feb 2024 | 1,251.75 | 1,259.60 | 1,251.75 | 1,257.00 | 1,256.29 | 308 |
| 02 Feb 2024 | 1,268.00 | 1,268.00 | 1,264.70 | 1,265.00 | 1,264.29 | 177 |
| 01 Feb 2024 | 1,261.50 | 1,261.50 | 1,261.50 | 1,261.50 | 1,260.79 | 184 |
| 31 Jan 2024 | 1,252.42 | 1,252.42 | 1,252.42 | 1,252.42 | 1,251.71 | 14 |
| 30 Jan 2024 | 1,268.75 | 1,269.00 | 1,268.00 | 1,269.00 | 1,268.28 | 272 |
| 29 Jan 2024 | 1,258.00 | 1,289.99 | 1,258.00 | 1,260.00 | 1,259.29 | 769 |
| 26 Jan 2024 | 1,245.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,239.30 | 461 |
| 25 Jan 2024 | 1,246.00 | 1,246.00 | 1,210.02 | 1,222.00 | 1,221.31 | 1,626 |
| 24 Jan 2024 | 1,291.24 | 1,291.24 | 1,275.00 | 1,275.00 | 1,274.28 | 58 |
| 23 Jan 2024 | 1,288.30 | 1,299.50 | 1,288.20 | 1,299.50 | 1,298.77 | 141 |
| 22 Jan 2024 | 1,261.50 | 1,299.99 | 1,261.50 | 1,273.40 | 1,272.68 | 179 |
| 19 Jan 2024 | 1,258.00 | 1,282.69 | 1,244.01 | 1,244.01 | 1,243.31 | 127 |
| 19 Jan 2024 | 0.665 Dividend | |||||
| 18 Jan 2024 | 1,265.00 | 1,274.01 | 1,252.00 | 1,269.50 | 1,268.12 | 1,109 |
| 17 Jan 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,298.59 | - |
| 16 Jan 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,298.59 | - |
| 15 Jan 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,298.59 | - |
| 12 Jan 2024 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,298.59 | 88 |
| 11 Jan 2024 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,341.54 | 634 |
| 10 Jan 2024 | 1,339.50 | 1,345.00 | 1,339.50 | 1,344.50 | 1,343.04 | 120 |
| 09 Jan 2024 | 1,369.25 | 1,369.25 | 1,369.25 | 1,369.25 | 1,367.76 | 105 |
| 08 Jan 2024 | 1,369.01 | 1,400.00 | 1,350.01 | 1,350.01 | 1,348.54 | 227 |
| 05 Jan 2024 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,373.51 | - |
| 04 Jan 2024 | 1,375.20 | 1,375.20 | 1,375.00 | 1,375.00 | 1,373.51 | 190 |
| 03 Jan 2024 | 1,353.01 | 1,399.99 | 1,353.01 | 1,380.00 | 1,378.50 | 1,830 |
| 02 Jan 2024 | 1,334.20 | 1,379.20 | 1,334.20 | 1,379.20 | 1,377.70 | 313 |
| 29 Dec 2023 | 1,340.75 | 1,349.99 | 1,334.20 | 1,334.20 | 1,332.75 | 1,329 |
| 28 Dec 2023 | 1,334.14 | 1,338.00 | 1,334.14 | 1,338.00 | 1,336.55 | 132 |
| 27 Dec 2023 | 1,364.99 | 1,364.99 | 1,336.00 | 1,336.00 | 1,334.55 | 101 |
| 26 Dec 2023 | 1,339.11 | 1,341.00 | 1,339.11 | 1,341.00 | 1,339.54 | 2,400 |
| 22 Dec 2023 | 1,336.00 | 1,339.75 | 1,336.00 | 1,339.40 | 1,337.94 | 1,700 |
| 21 Dec 2023 | 1,331.00 | 1,334.50 | 1,331.00 | 1,333.50 | 1,332.05 | 445 |
| 20 Dec 2023 | 1,330.00 | 1,335.00 | 1,329.44 | 1,329.44 | 1,327.99 | 107 |
| 19 Dec 2023 | 1,285.00 | 1,287.48 | 1,285.00 | 1,287.48 | 1,286.08 | 1,408 |
| 18 Dec 2023 | 1,291.35 | 1,291.35 | 1,290.50 | 1,290.50 | 1,289.10 | 20 |
| 15 Dec 2023 | 1,294.20 | 1,294.20 | 1,294.20 | 1,294.20 | 1,292.79 | - |
| 14 Dec 2023 | 1,305.00 | 1,305.00 | 1,285.50 | 1,294.20 | 1,292.79 | 597 |
| 13 Dec 2023 | 1,305.00 | 1,305.00 | 1,285.01 | 1,294.53 | 1,293.12 | 882 |
| 11 Dec 2023 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,303.58 | - |
| 08 Dec 2023 | 1,255.52 | 1,305.00 | 1,255.52 | 1,305.00 | 1,303.58 | 1,315 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.