CVS Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	61.090	62.630	60.420	62.501	60.828	24,483
2025-05-15	59.800	60.160	58.500	59.650	58.053	444,302
2025-05-14	61.150	61.710	60.151	60.277	58.663	7,696
2025-05-13	62.660	62.820	61.270	61.487	59.841	10,420
2025-05-12	66.970	68.620	63.060	63.900	62.190	9,846
2025-05-09	67.550	67.730	66.830	67.160	65.362	1,594
2025-05-08	67.500	68.458	66.751	68.386	66.556	6,876
2025-05-07	66.290	66.830	65.830	66.250	64.477	1,943
2025-05-06	67.500	67.500	65.910	65.970	64.204	4,841
2025-05-02	70.780	70.780	67.041	67.071	65.276	5,002
2025-05-01	66.900	72.980	66.900	70.864	68.967	15,078
2025-04-30	65.000	66.560	65.000	66.390	64.613	1,082
2025-04-29	65.000	65.000	64.410	64.691	62.960	2,065
2025-04-28	65.660	66.000	64.301	64.725	62.992	857
2025-04-25	65.610	65.800	64.955	65.310	63.562	824
2025-04-24	65.856	65.964	65.330	65.690	63.932	1,591
2025-04-23	65.450	66.380	64.910	65.241	63.495	242,918
2025-04-22	64.640	65.631	64.430	65.150	63.406	5,274
2025-04-17	69.000	69.000	63.000	67.730	65.917	13,327
2025-04-16	68.700	69.810	68.550	68.800	66.311	2,775
2025-04-15	69.540	69.550	68.750	69.050	66.552	733
2025-04-14	69.370	70.100	68.830	69.150	66.649	1,955
2025-04-11	68.780	69.725	68.012	69.601	67.084	680
2025-04-10	70.000	70.832	68.492	69.705	67.183	10,705
2025-04-09	65.900	71.042	65.900	70.148	67.610	3,692
2025-04-08	69.650	71.600	67.000	67.105	64.677	29,553
2025-04-07	63.200	64.516	58.200	64.441	62.110	8,275
2025-04-04	66.300	66.890	63.662	64.115	61.796	9,744
2025-04-03	67.200	69.129	65.819	68.678	66.193	8,846
2025-04-02	67.740	68.160	67.180	67.880	65.424	1,886
2025-04-01	67.800	68.140	67.145	67.644	65.197	2,231
2025-03-31	65.070	67.989	65.070	67.682	65.234	2,226
2025-03-28	67.700	67.790	66.580	66.660	64.249	2,221
2025-03-27	67.060	68.040	66.970	67.760	65.309	24,138
2025-03-26	66.806	67.410	66.580	66.934	64.512	1,686
2025-03-25	67.990	68.040	66.051	66.340	63.940	2,594
2025-03-24	67.640	68.470	67.350	67.452	65.012	5,552
2025-03-21	68.300	68.480	67.340	67.920	65.463	2,045
2025-03-20	68.500	68.700	67.690	68.570	66.090	10,007
2025-03-19	67.570	68.100	66.910	67.970	65.511	3,154
2025-03-18	66.946	68.095	66.370	67.800	65.347	7,700
2025-03-17	65.600	67.070	65.520	66.942	64.520	3,971
2025-03-14	66.350	67.230	65.610	66.529	64.123	9,310
2025-03-13	64.580	67.000	64.170	65.381	63.016	7,719
2025-03-12	64.635	66.280	64.380	65.310	62.947	2,548
2025-03-11	65.010	65.802	64.640	65.525	63.155	2,978
2025-03-10	65.625	66.866	65.391	65.391	63.026	12,108
2025-03-07	64.050	67.085	64.027	66.761	64.346	3,524
2025-03-06	65.780	66.000	64.519	65.140	62.784	4,389
2025-03-05	64.500	66.160	64.130	66.160	63.767	2,526
2025-03-04	64.180	65.355	64.040	64.702	62.362	4,023
2025-03-03	65.800	66.354	65.261	65.261	62.900	7,093
2025-02-28	64.500	65.355	64.250	64.485	62.152	4,987
2025-02-27	64.030	65.020	63.890	64.841	62.495	7,174
2025-02-26	64.000	64.050	62.730	63.361	61.069	5,336
2025-02-25	63.050	63.852	62.835	63.580	61.280	2,837
2025-02-24	64.050	64.100	62.560	63.261	60.973	4,891
2025-02-21	65.210	65.220	61.250	63.635	61.333	10,670
2025-02-20	66.540	66.540	65.002	65.135	62.779	10,920
2025-02-19	65.660	67.020	65.230	66.350	63.950	6,062

← NewerPage 7 of 21 · 1,242 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.