CVS Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	75.030	77.270	74.510	76.020	76.020	1,839
2026-02-04	76.600	77.800	75.500	76.807	76.807	1,955
2026-02-03	75.240	76.879	74.910	75.960	75.960	2,209
2026-02-02	74.570	75.725	73.500	75.060	75.060	11,879
2026-01-30	74.180	74.716	72.730	74.715	74.715	14,106
2026-01-29	73.970	74.880	73.710	74.180	74.180	2,987
2026-01-28	72.626	74.360	71.260	73.519	73.519	9,536
2026-01-27	75.900	77.950	70.700	72.155	72.155	22,714
2026-01-26	82.670	83.990	81.520	83.098	83.098	1,649
2026-01-23	82.500	83.000	82.000	82.936	82.936	1,972
2026-01-22	80.880	82.249	80.500	82.249	82.249	1,202
2026-01-21	80.470	82.050	79.390	81.684	81.019	3,620
2026-01-20	78.550	80.494	77.680	80.046	79.394	2,046
2026-01-16	80.650	81.970	78.902	79.250	78.592	1,797
2026-01-15	79.500	80.452	78.152	80.416	79.748	3,014
2026-01-14	80.960	81.220	79.470	79.590	78.929	699
2026-01-13	80.210	81.220	79.500	80.728	80.057	777
2026-01-12	80.400	81.180	78.950	79.299	78.640	1,364
2026-01-09	80.710	82.000	79.496	80.165	79.499	3,119
2026-01-08	79.720	81.000	79.480	80.899	80.227	1,176
2026-01-07	80.800	82.280	80.389	80.389	79.721	6,103
2026-01-06	80.090	81.555	79.685	80.120	79.454	2,077
2026-01-05	79.360	80.789	78.393	80.391	79.723	9,046
2026-01-02	79.360	80.134	78.570	80.078	79.412	2,042
2025-12-31	80.000	80.510	79.380	79.790	79.127	556
2025-12-30	79.900	85.000	78.510	79.860	79.197	722
2025-12-29	78.730	80.185	78.730	79.822	79.158	3,730
2025-12-24	77.830	79.220	77.000	79.120	78.463	146
2025-12-23	78.430	78.950	77.320	78.299	77.649	436
2025-12-22	77.510	78.677	76.950	78.170	77.521	15,090
2025-12-19	77.600	78.818	76.900	78.490	77.838	2,065
2025-12-18	78.000	78.700	76.980	77.870	77.223	2,181
2025-12-17	78.440	78.630	77.162	77.450	76.807	9,872
2025-12-16	79.710	79.990	77.800	77.961	77.313	2,264
2025-12-15	79.820	80.110	79.250	79.631	78.969	3,317
2025-12-12	80.850	81.470	79.227	79.249	78.591	4,236
2025-12-11	79.110	80.850	78.490	80.645	79.975	2,493
2025-12-10	78.490	79.610	78.000	78.720	78.066	3,739
2025-12-09	76.750	80.460	76.010	78.768	78.114	10,995
2025-12-08	75.990	76.910	75.120	76.230	75.597	1,617
2025-12-05	76.720	77.130	75.186	75.190	74.565	897
2025-12-04	75.490	75.829	74.192	75.829	75.199	3,999
2025-12-03	77.830	78.490	76.310	76.390	75.755	2,525
2025-12-02	79.160	79.500	77.222	77.700	77.055	1,571
2025-12-01	79.030	81.000	79.030	79.421	78.762	25,016
2025-11-28	79.420	80.630	79.350	80.232	79.566	593
2025-11-26	78.910	80.530	78.140	79.880	79.216	5,638
2025-11-25	77.790	78.860	77.260	78.690	78.036	1,319
2025-11-24	78.490	79.120	77.180	78.030	77.382	1,507
2025-11-21	76.110	78.150	75.590	78.150	77.501	5,736
2025-11-20	76.500	77.388	75.730	76.005	75.374	3,240
2025-11-19	77.940	78.790	76.320	76.720	76.083	2,499
2025-11-18	77.990	78.540	77.355	78.071	77.422	3,030
2025-11-17	77.800	79.880	77.560	78.702	78.048	3,404
2025-11-14	79.100	79.760	78.380	78.600	77.947	1,088
2025-11-13	79.580	79.950	78.540	79.300	78.641	4,062
2025-11-12	79.970	81.690	79.710	81.470	80.793	2,553
2025-11-11	78.000	79.675	78.000	79.441	78.781	1,636
2025-11-10	79.000	79.330	76.675	77.630	76.985	3,393
2025-11-07	78.380	79.400	78.290	78.685	78.031	7,647

← NewerPage 4 of 21 · 1,241 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.