CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	74.630	74.670	73.040	73.840	67.020	8,495,700
2024-02-29	75.650	75.920	73.540	74.370	67.501	14,536,300
2024-02-28	76.090	76.260	74.760	75.190	68.245	6,782,700
2024-02-27	76.460	77.090	76.140	76.270	69.225	5,245,100
2024-02-26	77.400	77.950	76.290	76.430	69.370	5,296,400
2024-02-23	77.290	77.520	76.620	77.200	70.069	4,337,200
2024-02-22	77.150	77.500	76.740	77.100	69.978	5,698,600
2024-02-21	76.320	77.390	76.170	77.150	70.024	18,722,700
2024-02-20	76.920	77.570	76.140	76.310	69.261	6,924,000
2024-02-16	76.750	77.440	76.350	77.100	69.978	8,242,900
2024-02-15	76.720	77.930	76.540	76.600	69.525	13,529,900
2024-02-14	76.760	77.540	76.040	76.410	69.352	9,769,200
2024-02-13	77.100	78.300	76.180	76.590	69.516	8,859,800
2024-02-12	76.000	78.020	75.610	77.290	70.151	11,201,500
2024-02-09	75.000	76.350	74.460	76.320	69.270	9,000,500
2024-02-08	75.860	75.870	74.570	75.080	68.145	12,115,600
2024-02-07	75.150	77.400	75.060	76.050	69.025	14,953,200
2024-02-06	72.440	74.170	72.440	73.760	66.947	11,651,700
2024-02-05	73.090	73.250	71.590	72.440	65.749	23,864,100
2024-02-02	74.000	74.350	73.020	73.090	66.339	10,539,900
2024-02-01	74.430	74.510	73.460	73.920	67.092	10,532,300
2024-01-31	74.320	74.990	73.830	74.370	67.501	8,678,700
2024-01-30	74.000	74.240	73.540	73.850	67.029	7,220,000
2024-01-29	72.920	73.640	72.860	73.480	66.693	10,291,700
2024-01-26	72.660	73.020	71.960	73.000	66.257	11,689,200
2024-01-25	71.500	72.380	70.190	71.990	65.340	27,493,900
2024-01-24	75.990	76.600	73.990	74.190	67.337	17,535,800
2024-01-23	73.990	75.120	73.930	75.100	68.163	7,168,800
2024-01-22	73.380	74.430	73.010	73.930	67.101	13,278,400
2024-01-19	73.250	73.590	72.730	73.220	66.457	16,165,400
2024-01-18	73.130	74.040	72.520	73.880	66.452	14,358,600
2024-01-17	77.130	77.640	76.720	76.990	69.250	7,922,200
2024-01-16	76.650	77.440	76.140	77.420	69.636	12,435,000
2024-01-12	77.600	78.280	75.750	76.560	68.863	15,458,400
2024-01-11	79.370	79.470	78.730	78.930	70.995	15,508,100
2024-01-10	80.050	80.330	78.720	79.240	71.273	11,833,200
2024-01-09	80.550	81.030	80.060	80.360	72.281	20,724,500
2024-01-08	82.250	83.250	78.850	80.680	72.569	22,172,800
2024-01-05	80.620	82.170	80.560	81.420	73.234	21,756,100
2024-01-04	80.250	80.920	78.670	80.510	72.416	22,085,600
2024-01-03	81.400	81.710	80.760	80.880	72.749	6,836,200
2024-01-02	78.900	81.410	78.900	80.850	72.722	8,780,100
2023-12-29	78.880	79.160	78.640	78.960	71.022	3,788,700
2023-12-28	78.740	79.390	78.610	78.970	71.031	3,877,600
2023-12-27	78.670	79.220	78.510	78.820	70.896	4,184,600
2023-12-26	78.630	79.260	78.500	79.000	71.058	4,069,000
2023-12-22	79.040	79.170	78.360	78.760	70.842	6,079,400
2023-12-21	77.600	78.760	77.530	78.620	70.716	9,138,900
2023-12-20	76.620	78.470	76.150	77.240	69.474	13,112,000
2023-12-19	74.910	76.430	74.550	76.260	68.593	9,035,400
2023-12-18	75.000	75.220	74.410	74.880	67.352	7,785,900
2023-12-15	73.660	74.620	73.040	74.430	66.947	12,916,100
2023-12-14	75.390	75.780	74.300	74.490	67.001	8,469,000
2023-12-13	73.650	75.380	73.500	75.290	67.721	9,012,700
2023-12-12	73.860	74.270	73.380	73.590	66.191	7,249,500
2023-12-11	75.300	75.530	73.720	73.760	66.344	8,336,200
2023-12-08	74.370	75.520	73.880	75.100	67.550	10,516,100
2023-12-07	73.970	75.080	73.480	74.010	66.569	11,383,400
2023-12-06	71.420	74.350	71.300	73.500	66.110	16,318,800
2023-12-05	70.180	71.770	69.730	71.020	63.880	14,773,700

← NewerPage 12 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.