CVS HEALTH Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 93.240 | 93.350 | 92.050 | 92.360 | 92.360 | 6,980,700 |
| 2026-10-15 | 91.780 | 92.640 | 91.000 | 92.580 | 92.580 | 14,264,300 |
| 2026-10-14 | 88.100 | 90.780 | 88.100 | 90.390 | 90.390 | 9,331,700 |
| 2026-10-13 | 89.200 | 89.890 | 86.130 | 87.550 | 87.550 | 10,479,100 |
| 2026-10-12 | 86.600 | 87.980 | 86.050 | 87.740 | 87.740 | 11,574,200 |
| 2026-10-09 | 85.900 | 88.860 | 85.800 | 86.160 | 86.160 | 11,651,700 |
| 2026-10-08 | 87.860 | 88.500 | 86.820 | 87.800 | 87.800 | 7,833,900 |
| 2026-10-07 | 87.050 | 89.930 | 87.000 | 87.950 | 87.950 | 8,467,900 |
| 2026-10-06 | 86.800 | 87.080 | 85.530 | 86.430 | 86.430 | 11,038,700 |
| 2026-10-05 | 86.690 | 87.510 | 86.330 | 87.010 | 87.010 | 12,009,700 |
| 2026-10-02 | 85.250 | 87.150 | 85.250 | 86.460 | 86.460 | 10,463,000 |
| 2026-10-01 | 85.480 | 86.260 | 84.230 | 85.200 | 85.200 | 6,560,100 |
| 2026-09-30 | 87.040 | 87.440 | 85.420 | 85.690 | 85.690 | 8,379,100 |
| 2026-09-29 | 87.200 | 87.560 | 86.360 | 87.100 | 87.100 | 7,152,300 |
| 2026-09-28 | 89.510 | 90.020 | 87.830 | 87.850 | 87.850 | 7,900,300 |
| 2026-09-25 | 85.350 | 89.350 | 84.700 | 89.130 | 89.130 | 15,767,300 |
| 2026-09-24 | 85.830 | 86.010 | 84.500 | 85.050 | 85.050 | 7,382,100 |
| 2026-09-23 | 86.700 | 86.980 | 85.670 | 85.860 | 85.860 | 7,313,600 |
| 2026-09-22 | 87.690 | 88.280 | 86.680 | 87.100 | 87.100 | 8,709,300 |
| 2026-09-21 | 88.730 | 88.910 | 87.190 | 87.600 | 87.600 | 10,135,700 |
| 2026-09-18 | 90.090 | 90.480 | 88.150 | 88.840 | 88.840 | 21,880,300 |
| 2026-09-17 | 92.000 | 92.140 | 90.170 | 90.270 | 90.270 | 7,433,000 |
| 2026-09-16 | 94.460 | 94.950 | 91.440 | 91.720 | 91.720 | 7,235,100 |
| 2026-09-15 | 95.740 | 95.750 | 93.840 | 94.490 | 94.490 | 5,001,900 |
| 2026-09-14 | 95.440 | 96.010 | 95.280 | 95.550 | 95.550 | 4,453,200 |
| 2026-09-11 | 95.780 | 96.410 | 93.910 | 94.660 | 94.660 | 4,377,900 |
| 2026-09-10 | 96.010 | 97.320 | 94.880 | 95.290 | 95.290 | 3,877,700 |
| 2026-09-09 | 97.390 | 97.980 | 92.790 | 95.380 | 95.380 | 6,112,000 |
| 2026-09-08 | 95.830 | 96.730 | 95.240 | 96.070 | 96.070 | 4,195,900 |
| 2026-09-04 | 96.590 | 97.690 | 96.290 | 96.740 | 96.740 | 4,498,100 |
| 2026-09-03 | 97.100 | 98.070 | 95.670 | 97.200 | 97.200 | 4,783,100 |
| 2026-09-02 | 97.820 | 98.500 | 96.900 | 97.230 | 97.230 | 5,401,700 |
| 2026-09-01 | 94.990 | 97.610 | 94.680 | 97.600 | 97.600 | 8,611,400 |
| 2026-08-31 | 93.220 | 94.370 | 92.850 | 93.910 | 93.910 | 10,674,700 |
| 2026-08-28 | 93.400 | 93.930 | 93.010 | 93.060 | 93.060 | 3,993,100 |
| 2026-08-27 | 93.600 | 94.150 | 92.850 | 92.920 | 92.920 | 4,327,700 |
| 2026-08-26 | 93.150 | 94.860 | 92.910 | 94.320 | 94.320 | 6,160,800 |
| 2026-08-25 | 94.110 | 94.110 | 92.710 | 92.900 | 92.900 | 4,102,000 |
| 2026-08-24 | 93.150 | 94.190 | 92.540 | 94.110 | 94.110 | 9,230,700 |
| 2026-08-21 | 94.000 | 94.390 | 92.350 | 93.020 | 93.020 | 5,591,900 |
| 2026-08-20 | 93.230 | 94.260 | 93.210 | 93.650 | 93.650 | 6,439,600 |
| 2026-08-19 | 95.410 | 95.910 | 93.260 | 93.650 | 93.650 | 6,351,200 |
| 2026-08-18 | 94.370 | 95.250 | 93.890 | 94.910 | 94.910 | 6,855,100 |
| 2026-08-17 | 96.290 | 96.500 | 93.740 | 94.010 | 94.010 | 7,298,800 |
| 2026-08-14 | 94.600 | 97.510 | 94.410 | 97.160 | 97.160 | 9,439,300 |
| 2026-08-13 | 95.440 | 96.120 | 94.490 | 94.990 | 94.990 | 6,493,200 |
| 2026-08-12 | 93.750 | 95.150 | 93.150 | 94.720 | 94.720 | 8,257,500 |
| 2026-08-11 | 95.470 | 96.360 | 93.010 | 93.500 | 93.500 | 8,122,800 |
| 2026-08-10 | 95.330 | 96.340 | 94.680 | 95.670 | 95.670 | 7,025,200 |
| 2026-08-07 | 95.200 | 96.280 | 94.570 | 95.700 | 95.700 | 12,403,400 |
| 2026-08-06 | 100.98 | 101.00 | 96.100 | 96.220 | 96.220 | 10,583,000 |
| 2026-08-05 | 93.720 | 100.55 | 93.500 | 99.120 | 99.120 | 18,514,600 |
| 2026-08-04 | 105.00 | 105.00 | 103.27 | 104.42 | 104.42 | 7,229,200 |
| 2026-08-03 | 105.36 | 105.69 | 104.25 | 105.37 | 105.37 | 5,377,300 |
| 2026-07-31 | 105.49 | 105.77 | 104.31 | 104.43 | 104.43 | 7,081,300 |
| 2026-07-30 | 105.00 | 105.48 | 103.01 | 105.22 | 105.22 | 7,738,000 |
| 2026-07-29 | 110.00 | 110.00 | 105.84 | 105.92 | 105.92 | 7,717,700 |
| 2026-07-28 | 107.97 | 109.59 | 107.08 | 109.34 | 109.34 | 6,681,700 |
| 2026-07-27 | 107.41 | 107.88 | 105.36 | 107.07 | 107.07 | 7,857,400 |
| 2026-07-24 | 107.65 | 108.39 | 106.91 | 107.74 | 107.74 | 5,370,500 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2005-06-07 | 2:1 |
| 1998-06-16 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.6650 USD |
| 2026-04-23 | 0.6650 USD |
| 2026-01-22 | 0.6650 USD |
| 2025-10-23 | 0.6650 USD |
| 2025-07-22 | 0.6650 USD |
| 2025-04-22 | 0.6650 USD |
| 2025-01-23 | 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.