CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	58.460	58.460	57.170	57.740	53.511	7,883,100
2024-08-21	58.990	59.240	58.080	58.320	54.049	4,730,400
2024-08-20	58.700	59.250	58.510	58.900	54.586	4,178,700
2024-08-19	58.410	59.140	58.380	58.800	54.494	7,469,100
2024-08-16	57.360	58.540	57.300	58.350	54.076	7,442,700
2024-08-15	56.390	57.570	56.290	57.560	53.344	10,041,000
2024-08-14	55.880	56.420	55.750	55.990	51.889	5,873,200
2024-08-13	55.900	56.490	55.750	55.820	51.732	7,839,300
2024-08-12	57.210	57.220	55.600	55.810	51.723	8,390,200
2024-08-09	57.800	57.850	56.650	57.110	52.927	8,345,000
2024-08-08	56.300	58.100	56.210	57.850	53.613	11,683,600
2024-08-07	58.000	58.610	56.270	56.470	52.334	14,976,000
2024-08-06	57.690	58.960	57.330	58.340	54.067	11,471,900
2024-08-05	58.000	58.760	57.070	57.810	53.576	9,479,800
2024-08-02	60.240	60.640	58.190	59.320	54.975	8,695,500
2024-08-01	60.880	61.550	59.450	60.030	55.633	9,214,900
2024-07-31	60.840	62.100	60.130	60.330	55.911	12,826,600
2024-07-30	61.670	63.920	61.670	63.180	58.553	10,469,400
2024-07-29	60.690	62.040	60.270	61.570	57.061	9,237,800
2024-07-26	59.020	61.100	58.910	61.000	56.532	14,553,200
2024-07-25	58.870	60.040	58.270	58.650	54.354	8,178,000
2024-07-24	58.080	58.630	57.430	58.540	54.253	10,223,200
2024-07-23	58.170	58.210	57.320	57.970	53.724	7,460,500
2024-07-22	58.880	59.060	58.080	58.330	54.058	7,913,600
2024-07-19	60.280	60.460	59.130	59.570	54.591	7,143,900
2024-07-18	61.000	61.990	59.770	59.910	54.902	6,968,900
2024-07-17	59.870	62.010	59.760	61.600	56.451	12,382,500
2024-07-16	59.320	60.230	58.810	60.060	55.040	9,724,200
2024-07-15	59.640	59.970	58.420	58.670	53.766	6,186,500
2024-07-12	58.300	59.570	57.850	59.000	54.068	8,220,000
2024-07-11	57.420	58.340	57.420	58.210	53.345	7,529,500
2024-07-10	57.870	58.050	56.360	57.530	52.721	11,035,000
2024-07-09	56.270	57.730	55.840	57.620	52.804	8,833,500
2024-07-08	56.650	57.380	56.620	56.890	52.135	5,908,200
2024-07-05	56.670	56.740	55.850	56.620	51.887	6,275,300
2024-07-03	57.560	57.850	56.450	56.700	51.961	5,371,400
2024-07-02	58.040	58.220	57.230	57.520	52.712	7,143,000
2024-07-01	59.200	60.020	57.810	58.150	53.290	8,337,900
2024-06-28	59.000	59.990	58.470	59.060	54.123	14,343,500
2024-06-27	58.370	58.490	57.220	58.360	53.482	16,224,700
2024-06-26	60.230	60.950	59.770	60.630	55.562	8,197,800
2024-06-25	61.730	61.980	60.440	60.440	55.388	8,399,900
2024-06-24	61.500	62.070	61.270	61.730	56.570	8,704,700
2024-06-21	61.120	61.630	60.480	61.370	56.240	20,869,800
2024-06-20	60.810	61.330	60.400	61.000	55.901	6,899,500
2024-06-18	61.300	61.870	60.870	61.010	55.910	8,908,800
2024-06-17	60.000	61.240	59.840	61.090	55.984	7,791,300
2024-06-14	60.920	60.930	59.160	60.220	55.186	11,690,800
2024-06-13	59.870	61.840	59.070	61.030	55.929	14,136,600
2024-06-12	59.960	60.330	59.320	59.990	54.976	10,617,900
2024-06-11	60.080	60.210	59.560	60.000	54.985	10,286,300
2024-06-10	61.530	61.530	59.910	60.280	55.241	10,629,800
2024-06-07	60.700	61.950	60.560	61.780	56.616	12,240,000
2024-06-06	60.500	61.010	59.910	60.940	55.846	9,545,900
2024-06-05	60.260	60.710	59.620	60.700	55.626	8,933,000
2024-06-04	60.190	60.420	59.330	60.260	55.223	12,873,100
2024-06-03	59.130	60.440	59.000	60.210	55.177	17,087,300
2024-05-31	56.000	59.620	55.820	59.600	54.618	22,366,700
2024-05-30	53.670	56.220	53.600	56.040	51.356	16,151,200
2024-05-29	53.200	53.720	52.770	53.670	49.184	16,543,400

← NewerPage 10 of 79 · 4,729 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.