CVS Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	78.440	79.800	78.440	78.980	78.324	1,176
2025-11-05	77.810	79.200	77.810	78.870	78.215	404
2025-11-04	78.210	79.251	77.650	77.930	77.283	2,099
2025-11-03	78.130	78.610	77.610	78.200	77.550	972
2025-10-31	76.460	78.038	76.210	76.960	76.321	1,834
2025-10-30	80.230	80.910	75.490	76.760	76.122	9,961
2025-10-29	82.600	85.800	77.880	81.220	80.545	14,138
2025-10-28	83.300	84.150	81.650	82.090	81.408	12,927
2025-10-27	81.930	82.420	80.918	82.350	81.666	2,038
2025-10-24	81.050	82.009	81.050	82.000	81.319	1,378
2025-10-23	81.215	81.670	80.526	81.180	80.506	2,323
2025-10-22	82.910	82.930	81.811	82.025	81.344	3,257
2025-10-21	81.440	83.500	81.440	83.154	81.804	7,475
2025-10-20	83.000	83.000	81.581	82.497	81.158	2,783
2025-10-17	81.150	82.570	81.010	82.428	81.089	7,498
2025-10-16	80.310	81.820	80.240	81.270	79.950	2,316
2025-10-15	79.890	81.900	79.490	80.482	79.175	4,757
2025-10-14	77.800	79.856	77.720	79.856	78.559	8,453
2025-10-13	76.400	79.669	76.400	78.882	77.601	7,006
2025-10-10	78.000	78.790	77.390	78.369	77.096	4,848
2025-10-09	76.780	77.340	76.620	77.025	75.774	2,093
2025-10-08	77.210	77.800	75.705	76.730	75.484	1,256
2025-10-07	77.590	77.800	76.700	76.841	75.593	2,713
2025-10-06	78.000	78.120	76.780	76.970	75.720	5,503
2025-10-03	77.110	79.130	77.070	77.623	76.362	6,372
2025-10-02	76.690	77.460	76.270	77.391	76.135	2,665
2025-10-01	75.000	77.500	75.000	76.918	75.669	5,674
2025-09-30	75.300	75.740	73.863	75.042	73.824	1,652
2025-09-29	75.490	75.836	74.125	75.585	74.358	7,641
2025-09-26	75.070	75.380	74.534	75.180	73.959	848
2025-09-25	76.000	76.830	74.110	74.950	73.733	5,646
2025-09-24	76.720	77.380	76.410	76.840	75.592	4,715
2025-09-23	75.130	76.764	74.580	76.640	75.396	4,292
2025-09-22	74.370	75.050	73.630	75.020	73.802	21,899
2025-09-19	74.520	76.220	74.520	75.211	73.990	6,107
2025-09-18	74.370	74.370	73.270	73.670	72.474	1,505
2025-09-17	73.660	74.840	73.510	74.360	73.153	9,089
2025-09-16	73.450	73.650	72.440	73.470	72.277	1,931
2025-09-15	74.950	75.000	72.548	72.850	71.667	8,451
2025-09-12	74.420	75.540	74.420	75.100	73.881	4,472
2025-09-11	74.030	74.870	73.350	74.600	73.389	7,803
2025-09-10	71.750	73.880	71.750	73.536	72.342	1,439
2025-09-09	71.500	73.010	70.822	72.570	71.392	5,420
2025-09-08	73.510	73.930	69.635	71.029	69.875	10,040
2025-09-05	73.700	74.389	72.930	73.705	72.508	4,325
2025-09-04	73.140	73.900	72.860	73.549	72.355	2,454
2025-09-03	74.087	74.310	73.097	73.142	71.955	1,892
2025-09-02	73.180	74.480	72.580	73.768	72.570	7,079
2025-08-29	72.249	73.210	72.210	72.711	71.531	6,179
2025-08-28	72.070	72.120	71.190	72.120	70.949	2,653
2025-08-27	71.810	72.080	71.560	71.880	70.713	10,048
2025-08-26	71.210	71.770	71.210	71.530	70.369	1,846
2025-08-22	71.755	72.300	71.221	71.275	70.118	5,181
2025-08-21	71.009	72.010	70.500	72.000	70.831	5,479
2025-08-20	70.890	71.343	70.714	71.229	70.072	5,414
2025-08-19	70.190	71.038	69.800	70.759	69.610	7,888
2025-08-18	68.550	71.021	68.550	70.532	69.387	14,013
2025-08-15	68.280	69.129	67.410	69.021	67.900	11,357
2025-08-14	66.000	67.065	66.000	66.748	65.664	7,124
2025-08-13	65.650	66.298	65.280	65.932	64.862	7,531

← NewerPage 5 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.