CVS Health Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 95.380 | 96.500 | 92.260 | 94.300 | 94.300 | 5,106 |
| 2026-10-20 | 93.580 | 94.715 | 89.513 | 94.050 | 94.050 | 11,928 |
| 2026-10-19 | 93.050 | 93.980 | 91.080 | 91.600 | 91.600 | 3,579 |
| 2026-10-16 | 92.000 | 93.500 | 92.000 | 92.170 | 92.170 | 3,396 |
| 2026-10-15 | 90.890 | 93.000 | 90.450 | 92.200 | 92.200 | 5,021 |
| 2026-10-14 | 88.090 | 90.240 | 86.400 | 90.090 | 90.090 | 8,706 |
| 2026-10-13 | 87.460 | 89.900 | 86.170 | 87.570 | 87.570 | 12,350 |
| 2026-10-12 | 86.440 | 87.750 | 85.000 | 87.030 | 87.030 | 3,456 |
| 2026-10-09 | 86.500 | 88.610 | 82.780 | 87.200 | 87.200 | 27,781 |
| 2026-10-08 | 88.850 | 90.000 | 86.877 | 88.180 | 88.180 | 5,125 |
| 2026-10-07 | 85.800 | 89.610 | 85.800 | 89.556 | 89.556 | 9,926 |
| 2026-10-06 | 87.200 | 88.170 | 85.500 | 85.940 | 85.940 | 9,907 |
| 2026-10-05 | 88.840 | 88.840 | 85.850 | 87.440 | 87.440 | 1,728 |
| 2026-10-02 | 87.000 | 87.140 | 84.510 | 86.040 | 86.040 | 4,819 |
| 2026-10-01 | 86.440 | 87.000 | 84.280 | 85.190 | 85.190 | 6,123 |
| 2026-09-30 | 84.770 | 89.050 | 84.770 | 86.030 | 86.030 | 2,750 |
| 2026-09-29 | 87.950 | 89.900 | 86.405 | 86.855 | 86.855 | 6,705 |
| 2026-09-28 | 89.490 | 90.240 | 88.120 | 88.350 | 88.350 | 6,856 |
| 2026-09-25 | 85.300 | 88.310 | 84.500 | 87.680 | 87.680 | 4,668 |
| 2026-09-24 | 85.860 | 88.000 | 84.504 | 84.830 | 84.830 | 3,360 |
| 2026-09-23 | 88.700 | 88.710 | 85.740 | 85.960 | 85.960 | 1,612 |
| 2026-09-22 | 87.060 | 89.470 | 86.750 | 87.550 | 87.550 | 15,855 |
| 2026-09-21 | 90.000 | 90.000 | 87.200 | 87.350 | 87.350 | 2,921 |
| 2026-09-18 | 90.600 | 92.440 | 88.170 | 88.630 | 88.630 | 5,401 |
| 2026-09-17 | 91.940 | 94.710 | 90.951 | 91.640 | 91.640 | 1,355 |
| 2026-09-16 | 93.750 | 95.190 | 92.761 | 92.761 | 92.761 | 2,413 |
| 2026-09-15 | 93.750 | 96.160 | 93.750 | 94.710 | 94.710 | 2,883 |
| 2026-09-14 | 95.250 | 96.000 | 93.750 | 95.690 | 95.690 | 5,256 |
| 2026-09-11 | 96.710 | 96.850 | 94.020 | 94.200 | 94.200 | 1,037 |
| 2026-09-10 | 96.900 | 97.320 | 94.400 | 95.390 | 95.390 | 1,780 |
| 2026-09-09 | 96.000 | 98.310 | 92.860 | 95.320 | 95.320 | 9,914 |
| 2026-09-08 | 96.200 | 97.000 | 95.220 | 96.590 | 96.590 | 4,134 |
| 2026-09-04 | 95.600 | 98.460 | 95.570 | 97.270 | 97.270 | 13,882 |
| 2026-09-03 | 96.640 | 98.720 | 95.000 | 97.400 | 97.400 | 2,533 |
| 2026-09-02 | 99.000 | 99.000 | 94.930 | 98.000 | 98.000 | 11,533 |
| 2026-09-01 | 94.290 | 97.400 | 93.040 | 96.885 | 96.885 | 28,848 |
| 2026-08-31 | 94.420 | 94.420 | 92.500 | 94.090 | 94.090 | 10,405 |
| 2026-08-28 | 92.350 | 94.110 | 92.350 | 93.300 | 93.300 | 206 |
| 2026-08-27 | 92.780 | 95.170 | 92.780 | 93.500 | 93.500 | 2,460 |
| 2026-08-26 | 93.150 | 94.620 | 92.500 | 94.600 | 94.600 | 999 |
| 2026-08-25 | 92.500 | 95.410 | 92.500 | 93.060 | 93.060 | 5,302 |
| 2026-08-24 | 93.800 | 94.200 | 92.250 | 92.994 | 92.994 | 2,837 |
| 2026-08-21 | 93.980 | 94.720 | 92.350 | 92.850 | 92.850 | 3,303 |
| 2026-08-20 | 93.000 | 94.630 | 93.000 | 94.020 | 94.020 | 1,154 |
| 2026-08-19 | 95.260 | 95.870 | 93.310 | 94.101 | 94.101 | 7,401 |
| 2026-08-18 | 94.230 | 95.250 | 93.200 | 94.550 | 94.550 | 3,243 |
| 2026-08-17 | 96.020 | 98.800 | 93.760 | 94.210 | 94.210 | 1,431 |
| 2026-08-14 | 95.980 | 97.505 | 94.400 | 97.000 | 97.000 | 2,590 |
| 2026-08-13 | 95.470 | 96.090 | 94.690 | 95.080 | 95.080 | 1,542 |
| 2026-08-12 | 93.500 | 95.760 | 92.000 | 94.800 | 94.800 | 2,464 |
| 2026-08-11 | 96.600 | 96.600 | 93.200 | 93.540 | 93.540 | 8,771 |
| 2026-08-10 | 95.600 | 96.340 | 94.700 | 95.390 | 95.390 | 28,267 |
| 2026-08-07 | 97.170 | 97.170 | 94.685 | 95.790 | 95.790 | 2,710 |
| 2026-08-06 | 99.200 | 100.80 | 96.200 | 96.840 | 96.840 | 16,586 |
| 2026-08-05 | 105.37 | 112.00 | 92.000 | 99.770 | 99.770 | 25,542 |
| 2026-08-04 | 104.15 | 109.40 | 103.31 | 104.61 | 104.61 | 8,667 |
| 2026-08-03 | 106.50 | 107.00 | 102.71 | 105.43 | 105.43 | 2,374 |
| 2026-07-31 | 104.40 | 107.00 | 103.55 | 105.18 | 105.18 | 850 |
| 2026-07-30 | 105.53 | 108.85 | 103.11 | 105.20 | 105.20 | 3,982 |
| 2026-07-29 | 109.92 | 110.00 | 106.58 | 106.58 | 106.58 | 7,680 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-21 | 0.6650 USD |
| 2025-10-22 | 0.6650 USD |
| 2025-07-21 | 0.6650 USD |
| 2025-04-17 | 0.6650 USD |
| 2025-01-22 | 0.6650 USD |
| 2024-10-21 | 0.6650 USD |
| 2024-07-22 | 0.6650 USD |
| 2024-04-19 | 0.6650 USD |
| 2024-01-19 | 0.6650 USD |
| 2023-10-19 | 0.6050 USD |
| 2023-07-20 | 0.6050 USD |
| 2023-04-20 | 0.6050 USD |
| 2023-01-19 | 0.6050 USD |
| 2022-10-20 | 0.5500 USD |
| 2022-07-21 | 0.5500 USD |
| 2022-04-21 | 0.5500 USD |
| 2022-01-20 | 0.5500 USD |
| 2021-10-21 | 0.5000 USD |
| 2021-07-22 | 0.5000 USD |
| 2021-04-22 | 0.5000 USD |
| 2021-01-21 | 0.5000 USD |
| 2020-10-21 | 0.5000 USD |
| 2020-07-22 | 0.5000 USD |
| 2020-04-22 | 0.5000 USD |
| 2020-01-22 | 0.5000 USD |
| 2019-10-23 | 0.5000 USD |
| 2019-07-24 | 0.5000 USD |
| 2019-04-22 | 0.5000 USD |
| 2019-01-24 | 0.5000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.