CVS HEALTH Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 55.380 | 55.390 | 53.580 | 53.630 | 49.147 | 14,387,100 |
| 2024-05-24 | 56.130 | 56.850 | 55.530 | 55.540 | 50.898 | 11,725,700 |
| 2024-05-23 | 57.180 | 59.730 | 55.480 | 55.650 | 50.998 | 18,271,100 |
| 2024-05-22 | 57.420 | 57.560 | 57.160 | 57.440 | 52.639 | 9,543,900 |
| 2024-05-21 | 57.450 | 57.490 | 56.700 | 57.320 | 52.529 | 16,758,100 |
| 2024-05-20 | 57.650 | 57.870 | 57.270 | 57.400 | 52.602 | 11,475,900 |
| 2024-05-17 | 57.650 | 57.700 | 57.080 | 57.680 | 52.859 | 9,607,700 |
| 2024-05-16 | 56.360 | 57.730 | 56.290 | 57.520 | 52.712 | 13,974,800 |
| 2024-05-15 | 56.210 | 56.490 | 55.640 | 56.260 | 51.557 | 16,431,000 |
| 2024-05-14 | 56.690 | 57.100 | 55.200 | 56.000 | 51.319 | 15,410,700 |
| 2024-05-13 | 55.910 | 57.550 | 55.880 | 56.470 | 51.750 | 11,767,600 |
| 2024-05-10 | 55.720 | 56.440 | 55.570 | 55.820 | 51.154 | 9,288,400 |
| 2024-05-09 | 54.900 | 55.740 | 54.720 | 55.680 | 51.026 | 10,300,500 |
| 2024-05-08 | 55.790 | 56.060 | 54.690 | 54.910 | 50.320 | 13,625,300 |
| 2024-05-07 | 55.660 | 57.090 | 55.580 | 55.740 | 51.081 | 17,488,100 |
| 2024-05-06 | 55.990 | 56.270 | 55.320 | 55.970 | 51.292 | 16,620,100 |
| 2024-05-03 | 55.220 | 56.430 | 54.960 | 55.900 | 51.228 | 23,946,100 |
| 2024-05-02 | 56.390 | 56.740 | 53.700 | 55.150 | 50.540 | 37,885,200 |
| 2024-05-01 | 56.000 | 56.890 | 54.000 | 56.310 | 51.603 | 65,673,500 |
| 2024-04-30 | 67.200 | 68.190 | 66.920 | 67.710 | 62.050 | 13,488,500 |
| 2024-04-29 | 67.140 | 67.880 | 67.080 | 67.450 | 61.812 | 6,538,900 |
| 2024-04-26 | 67.210 | 67.420 | 66.750 | 67.180 | 61.565 | 6,396,400 |
| 2024-04-25 | 67.500 | 67.750 | 66.880 | 67.330 | 61.702 | 8,918,200 |
| 2024-04-24 | 68.100 | 68.210 | 67.480 | 67.770 | 62.105 | 8,652,000 |
| 2024-04-23 | 69.820 | 70.210 | 68.380 | 68.500 | 62.774 | 8,450,700 |
| 2024-04-22 | 69.490 | 70.120 | 69.130 | 69.630 | 63.810 | 5,701,600 |
| 2024-04-19 | 69.170 | 69.940 | 68.790 | 69.750 | 63.920 | 7,809,700 |
| 2024-04-18 | 69.170 | 69.600 | 68.860 | 69.390 | 62.981 | 10,087,100 |
| 2024-04-17 | 69.090 | 69.400 | 67.960 | 68.600 | 62.264 | 8,100,100 |
| 2024-04-16 | 71.660 | 71.660 | 68.970 | 69.030 | 62.654 | 9,607,400 |
| 2024-04-15 | 69.120 | 70.000 | 68.780 | 68.960 | 62.590 | 7,236,200 |
| 2024-04-12 | 69.540 | 69.860 | 68.320 | 68.640 | 62.300 | 7,691,000 |
| 2024-04-11 | 71.120 | 71.210 | 69.700 | 69.740 | 63.298 | 10,455,300 |
| 2024-04-10 | 73.100 | 73.180 | 70.840 | 71.150 | 64.578 | 8,366,100 |
| 2024-04-09 | 74.740 | 74.850 | 73.110 | 73.360 | 66.584 | 5,933,600 |
| 2024-04-08 | 74.410 | 74.750 | 73.830 | 74.440 | 67.564 | 6,497,000 |
| 2024-04-05 | 74.060 | 75.120 | 73.700 | 74.580 | 67.691 | 6,366,400 |
| 2024-04-04 | 74.880 | 75.270 | 73.780 | 73.900 | 67.074 | 5,816,300 |
| 2024-04-03 | 74.040 | 74.700 | 73.320 | 74.600 | 67.709 | 9,200,700 |
| 2024-04-02 | 74.880 | 75.190 | 71.960 | 73.820 | 67.001 | 23,677,300 |
| 2024-04-01 | 79.730 | 79.980 | 79.100 | 79.560 | 72.211 | 8,967,700 |
| 2024-03-28 | 79.540 | 80.750 | 79.320 | 79.760 | 72.393 | 8,981,300 |
| 2024-03-27 | 79.550 | 79.990 | 78.710 | 79.430 | 72.093 | 10,263,500 |
| 2024-03-26 | 77.660 | 79.750 | 77.660 | 79.320 | 71.993 | 10,158,900 |
| 2024-03-25 | 78.830 | 79.830 | 78.550 | 78.980 | 71.685 | 7,956,600 |
| 2024-03-22 | 78.380 | 79.500 | 78.380 | 78.480 | 71.231 | 11,110,500 |
| 2024-03-21 | 78.590 | 78.940 | 77.400 | 78.270 | 71.040 | 8,800,000 |
| 2024-03-20 | 77.740 | 79.000 | 77.630 | 78.980 | 71.685 | 6,446,400 |
| 2024-03-19 | 77.890 | 78.900 | 77.690 | 78.060 | 70.850 | 7,178,000 |
| 2024-03-18 | 77.260 | 77.640 | 76.390 | 77.570 | 70.405 | 7,117,400 |
| 2024-03-15 | 75.600 | 77.610 | 75.600 | 77.400 | 70.251 | 17,144,800 |
| 2024-03-14 | 74.770 | 76.500 | 74.280 | 76.420 | 69.361 | 7,849,100 |
| 2024-03-13 | 75.150 | 76.010 | 74.760 | 75.080 | 68.145 | 5,155,700 |
| 2024-03-12 | 75.820 | 75.890 | 74.650 | 75.210 | 68.263 | 4,637,900 |
| 2024-03-11 | 74.750 | 76.450 | 74.530 | 75.940 | 68.926 | 6,267,800 |
| 2024-03-08 | 74.350 | 75.370 | 74.110 | 75.070 | 68.136 | 6,082,900 |
| 2024-03-07 | 74.350 | 74.960 | 73.570 | 74.300 | 67.437 | 6,711,800 |
| 2024-03-06 | 73.570 | 74.710 | 73.420 | 74.340 | 67.473 | 8,839,800 |
| 2024-03-05 | 74.150 | 75.390 | 73.350 | 73.710 | 66.902 | 14,982,800 |
| 2024-03-04 | 73.960 | 74.910 | 73.660 | 73.890 | 67.065 | 13,748,500 |
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.