CVS Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	82.100	83.850	80.090	82.120	82.120	2,670
2026-05-01	83.300	84.000	82.010	82.470	82.470	2,373
2026-04-30	83.540	83.870	81.710	83.080	83.080	3,058
2026-04-29	80.990	83.120	79.020	83.040	83.040	5,491
2026-04-28	78.500	81.290	77.510	81.010	81.010	3,169
2026-04-27	77.930	78.700	75.970	78.120	78.120	2,001
2026-04-24	78.870	79.400	76.950	77.600	77.600	1,696
2026-04-23	75.800	78.660	75.250	78.600	78.600	6,969
2026-04-22	78.000	78.740	76.816	76.920	76.255	1,038
2026-04-21	76.400	79.990	76.370	77.287	76.618	3,134
2026-04-20	77.700	78.740	76.000	76.350	75.690	1,793
2026-04-17	76.650	78.300	75.390	77.400	76.731	4,010
2026-04-16	75.300	76.020	73.210	76.020	76.020	2,484
2026-04-15	77.570	79.410	74.900	75.050	75.050	4,521
2026-04-14	78.390	79.950	76.190	78.470	78.470	2,898
2026-04-13	79.200	79.790	76.800	77.920	77.920	2,330
2026-04-10	78.840	80.820	77.890	78.600	78.600	1,701
2026-04-09	78.860	79.490	77.800	79.050	79.050	3,446
2026-04-08	78.530	80.000	76.190	78.785	78.785	2,429
2026-04-07	78.160	79.370	75.330	78.219	78.219	12,603
2026-04-02	72.420	73.640	70.470	73.640	73.640	1,806
2026-04-01	71.800	73.840	71.530	72.500	72.500	498
2026-03-31	70.000	71.990	69.520	71.840	71.840	4,399
2026-03-30	71.000	71.500	69.680	69.865	69.865	1,878
2026-03-27	72.360	72.460	69.180	70.040	70.040	1,735
2026-03-26	72.500	74.200	70.680	71.043	71.043	685
2026-03-25	73.120	74.820	71.620	72.040	72.040	3,319
2026-03-24	71.310	73.280	70.300	73.140	73.140	1,106
2026-03-23	71.670	73.880	69.800	71.164	71.164	1,467
2026-03-20	72.100	73.500	70.000	71.190	71.190	11,392
2026-03-19	73.120	74.980	72.440	72.643	72.643	1,223
2026-03-18	75.090	76.500	73.130	73.470	73.470	1,046
2026-03-17	75.860	77.820	74.350	74.900	74.900	827
2026-03-16	77.490	78.150	75.000	76.310	76.310	197
2026-03-13	77.490	77.490	75.000	76.720	76.720	3,284
2026-03-12	75.100	77.470	75.100	76.290	76.290	6,468
2026-03-11	76.800	76.800	73.091	76.040	76.040	270
2026-03-10	78.260	79.060	76.950	77.019	77.019	4,715
2026-03-09	76.790	78.500	75.860	77.690	77.690	1,451
2026-03-06	78.300	79.050	76.880	78.181	78.181	9,288
2026-03-05	80.500	80.990	78.770	79.300	79.300	445
2026-03-04	80.770	80.800	79.750	80.400	80.400	949
2026-03-03	81.510	81.660	79.200	80.560	80.560	8,386
2026-03-02	79.200	81.100	77.920	80.271	80.271	7,291
2026-02-27	77.530	79.600	76.450	79.554	79.554	1,084
2026-02-26	76.210	78.600	75.550	78.250	78.250	1,929
2026-02-25	74.960	76.591	74.010	76.190	76.190	15,642
2026-02-24	77.047	78.250	72.971	74.363	74.363	4,442
2026-02-23	76.670	77.755	75.930	77.520	77.520	845
2026-02-20	77.300	77.510	75.850	76.409	76.409	4,458
2026-02-19	77.800	78.350	76.455	77.170	77.170	1,067
2026-02-18	77.500	79.750	77.140	77.250	77.250	2,207
2026-02-17	78.000	79.750	77.860	78.250	78.250	2,628
2026-02-16	78.395	78.395	78.395	78.395	78.395	152
2026-02-13	78.000	79.120	77.530	78.395	78.395	23,415
2026-02-12	76.680	79.010	76.220	78.080	78.080	4,408
2026-02-11	75.710	76.390	74.530	76.370	76.370	2,255
2026-02-10	76.300	78.290	72.810	75.084	75.084	6,165
2026-02-09	78.400	79.000	76.419	76.500	76.500	1,540
2026-02-06	75.340	78.830	74.000	78.830	78.830	2,686

← NewerPage 3 of 5 · 253 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.