CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	65.410	65.890	65.100	65.840	58.717	5,486,000
2023-09-07	65.650	66.170	65.050	65.600	58.503	7,181,400
2023-09-06	65.410	65.970	65.270	65.510	58.422	7,064,800
2023-09-05	65.580	66.530	65.480	65.610	58.512	7,043,900
2023-09-01	65.400	65.950	65.390	65.670	58.565	6,321,400
2023-08-31	66.830	67.020	65.130	65.170	58.119	9,829,000
2023-08-30	67.330	67.500	66.760	66.830	59.600	4,467,400
2023-08-29	67.240	67.820	66.620	67.130	59.867	7,430,900
2023-08-28	67.930	68.030	66.890	67.240	59.965	5,939,800
2023-08-25	66.720	67.710	66.550	67.320	60.036	7,383,000
2023-08-24	66.280	67.150	66.170	66.490	59.296	7,244,800
2023-08-23	67.230	67.480	66.030	66.400	59.216	8,131,200
2023-08-22	66.990	67.700	66.730	67.050	59.796	6,796,500
2023-08-21	66.600	67.170	66.260	67.080	59.822	8,643,500
2023-08-18	66.800	67.750	66.530	66.810	59.582	15,005,000
2023-08-17	68.300	70.000	64.620	66.800	59.573	44,490,100
2023-08-16	73.230	73.590	72.680	72.720	64.852	4,890,200
2023-08-15	74.090	74.280	73.240	73.330	65.396	6,222,300
2023-08-14	74.700	74.770	74.000	74.340	66.297	7,156,800
2023-08-11	73.760	75.000	73.690	74.870	66.770	5,978,400
2023-08-10	74.830	75.350	73.680	73.960	65.958	6,057,700
2023-08-09	73.920	75.310	73.830	74.600	66.529	6,914,700
2023-08-08	73.190	74.190	72.650	74.000	65.994	6,612,000
2023-08-07	72.980	73.920	72.780	73.910	65.914	5,615,200
2023-08-04	74.200	74.560	72.610	72.890	65.004	8,318,900
2023-08-03	76.400	76.680	73.580	74.320	66.279	12,771,700
2023-08-02	72.490	77.380	72.230	76.410	68.143	22,302,500
2023-08-01	74.760	75.140	73.610	73.950	65.949	9,012,200
2023-07-31	74.860	75.000	74.300	74.690	66.609	7,659,000
2023-07-28	75.930	75.930	74.300	74.610	66.538	9,475,100
2023-07-27	75.320	75.990	75.260	75.470	67.305	8,764,300
2023-07-26	75.570	76.220	75.010	75.100	66.975	9,856,600
2023-07-25	75.750	75.980	75.410	75.660	67.474	8,630,100
2023-07-24	75.230	76.210	75.200	75.950	67.733	7,495,800
2023-07-21	75.180	75.560	74.670	75.050	66.930	9,625,400
2023-07-20	74.110	75.030	73.820	74.870	66.770	9,869,600
2023-07-19	73.260	74.570	73.160	74.380	65.793	12,922,700
2023-07-18	71.540	72.670	71.410	72.310	63.962	8,480,500
2023-07-17	71.220	71.530	70.500	71.170	62.954	7,804,400
2023-07-14	72.000	72.300	71.310	71.380	63.139	9,700,200
2023-07-13	70.780	71.620	70.720	71.220	62.998	13,087,400
2023-07-12	71.570	71.680	70.210	70.470	62.335	13,736,100
2023-07-11	69.650	71.320	69.650	71.270	63.042	7,174,700
2023-07-10	69.000	69.530	68.700	69.360	61.353	8,087,100
2023-07-07	69.540	70.240	69.010	69.170	61.185	6,694,300
2023-07-06	68.870	69.640	68.760	69.540	61.512	7,952,100
2023-07-05	69.500	70.380	69.240	69.590	61.556	8,947,500
2023-07-03	69.120	70.280	68.880	69.770	61.715	3,489,900
2023-06-30	68.960	69.510	68.530	69.130	61.149	7,889,300
2023-06-29	68.140	68.800	67.950	68.760	60.822	5,941,400
2023-06-28	68.680	68.680	67.810	68.140	60.274	8,893,800
2023-06-27	67.960	69.040	67.530	68.680	60.751	12,286,000
2023-06-26	69.830	70.620	69.260	69.850	61.786	9,453,000
2023-06-23	69.370	69.860	69.160	69.600	61.565	8,569,000
2023-06-22	68.980	69.690	68.720	69.410	61.397	6,912,200
2023-06-21	68.290	69.640	68.160	68.770	60.831	8,191,300
2023-06-20	67.750	68.960	67.650	68.670	60.742	9,137,900
2023-06-16	69.290	69.590	67.490	67.720	59.902	18,211,000
2023-06-15	67.430	69.650	67.270	69.500	61.476	15,509,700
2023-06-14	68.270	68.970	66.640	66.650	58.956	23,633,500

← NewerPage 14 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.