CVS Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	65.650	66.298	65.280	65.932	64.862	7,531
2025-08-12	64.760	65.620	64.400	65.288	64.228	2,692
2025-08-11	65.750	66.260	64.881	64.881	63.827	3,529
2025-08-08	63.570	65.259	63.540	65.248	64.189	10,979
2025-08-07	63.600	63.600	62.620	63.045	62.021	5,963
2025-08-06	63.620	63.840	62.490	63.537	62.506	6,423
2025-08-05	61.450	64.010	61.450	63.568	62.535	7,638
2025-08-04	62.764	62.870	61.618	62.010	61.003	6,355
2025-08-01	62.360	62.640	61.298	61.736	60.734	9,538
2025-07-31	63.460	68.000	61.370	61.638	60.637	34,861
2025-07-30	61.250	62.700	61.100	62.500	61.485	7,451
2025-07-29	60.000	60.930	58.850	60.190	59.213	7,143
2025-07-28	61.310	61.310	59.501	59.501	58.535	10,188
2025-07-25	59.020	61.150	58.540	60.490	59.508	24,314
2025-07-24	61.900	61.900	59.879	59.883	58.911	4,884
2025-07-23	61.000	61.900	61.000	61.859	60.854	3,532
2025-07-22	61.060	62.150	61.060	61.078	60.087	2,950
2025-07-21	62.247	62.440	61.740	61.819	60.815	5,008
2025-07-18	63.400	63.430	61.545	62.129	60.466	3,595
2025-07-17	64.080	64.080	62.500	63.381	61.685	1,977
2025-07-16	64.470	64.680	63.769	64.028	62.314	2,155
2025-07-15	64.250	64.610	63.330	63.820	62.112	1,586
2025-07-14	64.860	64.860	64.080	64.406	62.682	659
2025-07-11	65.360	65.600	64.290	64.658	62.927	1,906
2025-07-10	66.500	66.880	65.541	65.750	63.990	1,399
2025-07-09	66.715	67.010	65.635	66.576	64.794	2,754
2025-07-08	66.800	67.370	66.630	66.989	65.196	6,697
2025-07-07	67.270	67.550	66.118	66.351	64.575	1,511
2025-07-03	66.900	67.721	66.720	67.688	65.876	901
2025-07-02	69.000	69.000	67.505	67.719	65.906	1,600
2025-07-01	68.500	70.130	68.500	69.391	67.534	13,308
2025-06-30	68.680	69.100	68.100	68.261	66.434	1,642
2025-06-27	67.620	68.780	67.620	68.671	66.833	8,356
2025-06-26	66.500	68.500	66.500	68.000	66.180	2,426
2025-06-25	67.900	67.900	66.100	66.670	64.885	2,439
2025-06-24	66.600	68.161	66.600	67.851	66.035	4,780
2025-06-23	66.460	66.994	65.770	66.718	64.932	3,251
2025-06-20	66.660	67.450	66.660	66.880	65.090	2,537
2025-06-18	67.140	67.330	66.480	67.300	65.499	1,351
2025-06-17	66.640	68.500	66.640	67.122	65.326	4,648
2025-06-16	67.540	68.040	67.100	67.551	65.743	8,758
2025-06-13	65.750	67.700	65.750	67.090	65.294	2,484
2025-06-12	65.360	66.068	64.860	65.991	64.225	2,646
2025-06-11	64.236	65.610	64.140	65.460	63.708	1,541
2025-06-10	63.500	64.451	63.500	64.451	62.726	1,608
2025-06-09	63.930	64.209	63.580	64.010	62.297	1,296
2025-06-06	63.200	63.740	63.140	63.410	61.713	6,257
2025-06-05	63.740	64.111	62.695	62.700	61.022	1,759
2025-06-04	63.700	64.470	63.600	64.411	62.687	1,566
2025-06-03	63.670	63.990	62.820	63.571	61.869	5,527
2025-06-02	64.000	64.060	62.840	62.952	61.267	3,491
2025-05-30	62.990	64.265	62.310	64.265	62.545	1,216
2025-05-29	62.900	63.046	61.920	62.745	61.065	3,506
2025-05-28	62.020	63.250	61.820	62.615	60.939	2,207
2025-05-27	61.010	61.626	60.414	61.521	59.874	7,625
2025-05-23	60.000	60.710	59.695	60.580	58.958	4,037
2025-05-22	60.560	61.380	59.940	60.765	59.138	4,841
2025-05-21	62.694	63.080	62.230	62.300	60.632	2,729
2025-05-20	62.850	64.074	62.710	64.011	62.298	2,456
2025-05-19	62.140	63.160	61.980	62.392	60.722	8,370

← NewerPage 6 of 21 · 1,236 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.