CVS Health Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	104.89	109.50	104.89	109.07	109.07	7,586
2026-07-27	106.84	109.00	105.00	107.17	107.17	930
2026-07-24	107.42	110.88	103.75	107.52	107.52	5,335
2026-07-23	106.66	111.00	106.11	106.32	106.32	1,368
2026-07-22	111.50	111.50	108.89	109.74	109.74	1,687
2026-07-21	109.01	110.00	105.93	109.56	109.56	2,113
2026-07-20	109.10	109.10	105.00	107.64	107.64	1,600
2026-07-17	104.72	109.67	103.66	107.01	107.01	2,583
2026-07-16	103.91	109.50	103.91	107.11	107.11	2,579
2026-07-15	106.00	108.00	102.00	106.33	106.33	2,106
2026-07-14	106.09	106.80	104.00	105.61	105.61	1,055
2026-07-13	103.10	106.29	103.00	106.18	106.18	3,139
2026-07-10	103.99	106.15	102.00	104.18	104.18	1,498
2026-07-09	103.66	105.86	102.38	102.98	102.98	1,450
2026-07-08	105.84	105.84	99.770	104.73	104.73	6,833
2026-07-07	105.00	105.00	101.00	103.39	103.39	772
2026-07-06	103.59	108.00	101.84	102.31	102.31	7,562
2026-07-03	103.83	103.83	103.83	103.83	103.83	0
2026-07-02	105.68	107.75	103.23	103.83	103.83	10,064
2026-07-01	103.06	105.66	100.00	104.17	104.17	29,962
2026-06-30	105.16	105.16	100.00	104.28	104.28	8,228
2026-06-29	104.51	106.15	101.00	103.78	103.78	8,031
2026-06-26	104.99	106.15	103.10	104.58	104.58	5,720
2026-06-25	102.69	104.92	99.830	103.94	103.94	5,978
2026-06-24	100.02	103.00	99.810	101.02	101.02	27,780
2026-06-23	101.63	105.00	100.18	101.40	101.40	1,924
2026-06-22	97.770	103.07	95.300	102.20	102.20	3,162
2026-06-19	98.500	98.500	98.500	98.500	98.500	0
2026-06-18	98.250	101.25	95.670	98.500	98.500	16,715
2026-06-17	103.00	103.00	99.110	99.580	99.580	8,639
2026-06-16	101.00	101.00	98.000	100.33	100.33	7,508
2026-06-15	104.00	104.00	99.030	101.06	101.06	7,846
2026-06-12	100.81	102.75	99.520	101.85	101.85	9,862
2026-06-11	98.480	99.760	97.155	99.550	99.550	6,049
2026-06-10	96.800	98.000	94.550	97.550	97.550	1,321
2026-06-09	97.080	98.000	95.310	97.256	97.256	62,817
2026-06-08	95.900	97.100	93.560	96.550	96.550	2,577
2026-06-05	94.800	97.000	94.350	95.760	95.760	11,110
2026-06-04	92.800	94.559	89.070	93.730	93.730	1,240
2026-06-03	90.000	93.260	87.300	92.737	92.737	13,993
2026-06-02	90.550	92.810	89.879	89.992	89.992	8,082
2026-06-01	90.980	92.500	87.260	90.881	90.881	4,050
2026-05-29	92.460	94.000	90.685	91.220	91.220	5,591
2026-05-28	91.020	94.230	90.020	92.381	92.381	2,243
2026-05-27	91.200	92.960	90.020	91.640	91.640	6,308
2026-05-26	94.330	94.330	90.972	91.165	91.165	2,550
2026-05-22	93.320	95.530	92.500	93.670	93.670	782
2026-05-21	93.030	95.450	92.300	93.220	93.220	584
2026-05-20	95.780	96.290	92.000	93.605	93.605	6,844
2026-05-19	96.020	98.250	93.942	94.780	94.780	1,097
2026-05-18	95.890	97.770	94.000	95.655	95.655	1,620
2026-05-15	97.170	99.490	94.500	96.330	96.330	2,270
2026-05-14	97.250	99.000	95.780	96.990	96.990	1,134
2026-05-13	95.050	97.430	94.000	97.100	97.100	12,234
2026-05-12	91.750	94.989	89.050	94.580	94.580	14,553
2026-05-11	90.750	92.682	90.000	92.255	92.255	2,201
2026-05-08	87.500	89.917	85.410	89.430	89.430	3,916
2026-05-07	87.140	87.990	85.450	86.780	86.780	8,644
2026-05-06	81.000	88.630	80.500	86.590	86.590	15,541
2026-05-05	82.450	83.730	80.040	80.820	80.820	1,051

← NewerPage 2 of 3 · 129 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.