CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	71.500	72.830	71.240	72.260	63.918	6,632,700
2023-06-12	71.580	71.900	71.170	71.500	63.246	4,868,100
2023-06-09	71.990	72.100	71.270	71.760	63.476	4,701,400
2023-06-08	71.530	71.810	71.000	71.750	63.467	5,084,600
2023-06-07	70.700	71.780	70.190	71.480	63.228	5,969,600
2023-06-06	70.740	70.890	69.750	70.510	62.370	7,401,800
2023-06-05	70.510	71.420	70.510	70.740	62.573	7,932,900
2023-06-02	69.340	70.340	68.660	69.990	61.910	7,345,100
2023-06-01	68.340	69.770	68.050	68.880	60.928	8,319,700
2023-05-31	66.520	68.230	66.340	68.030	60.176	12,753,400
2023-05-30	67.000	67.370	66.620	67.150	59.398	10,204,000
2023-05-26	68.050	68.300	66.970	67.640	59.831	6,493,400
2023-05-25	68.500	68.500	66.610	67.670	59.858	10,605,400
2023-05-24	69.680	69.800	68.640	68.820	60.875	6,519,700
2023-05-23	69.300	69.980	68.920	69.670	61.627	6,672,300
2023-05-22	69.790	69.850	68.710	69.420	61.406	7,392,200
2023-05-19	69.340	69.890	69.140	69.380	61.370	7,929,100
2023-05-18	69.250	69.420	68.120	69.310	61.308	10,537,500
2023-05-17	67.110	69.450	67.100	69.430	61.415	11,572,100
2023-05-16	68.640	68.740	67.050	67.100	59.354	8,476,000
2023-05-15	68.580	68.890	68.210	68.850	60.902	6,472,300
2023-05-12	69.010	69.320	68.280	68.580	60.663	5,670,200
2023-05-11	69.200	69.630	68.710	68.970	61.008	6,537,700
2023-05-10	70.190	70.320	69.390	69.710	61.662	7,125,500
2023-05-09	69.580	70.260	69.480	69.970	61.892	6,448,000
2023-05-08	70.430	70.510	69.550	69.680	61.636	8,329,600
2023-05-05	71.010	71.520	70.390	70.680	62.520	10,648,800
2023-05-04	69.610	70.170	68.100	68.790	60.848	10,416,400
2023-05-03	71.400	71.540	69.320	70.080	61.990	15,216,200
2023-05-02	73.100	73.730	71.650	72.760	64.360	9,031,200
2023-05-01	73.590	74.070	72.840	73.890	65.360	5,965,000
2023-04-28	73.030	73.590	72.670	73.310	64.847	8,106,100
2023-04-27	72.320	73.130	72.230	73.060	64.626	7,151,000
2023-04-26	72.440	72.750	71.940	72.260	63.918	8,486,500
2023-04-25	73.050	73.950	72.720	72.870	64.457	7,496,900
2023-04-24	73.200	73.550	72.560	73.440	64.962	8,101,700
2023-04-21	73.540	73.570	72.550	72.840	64.431	7,054,300
2023-04-20	73.250	73.810	72.930	73.250	64.794	8,579,500
2023-04-19	75.250	75.260	73.940	74.210	65.108	8,784,300
2023-04-18	77.070	77.190	75.440	76.140	66.801	9,382,900
2023-04-17	74.250	75.940	74.250	75.800	66.503	11,724,700
2023-04-14	75.780	75.800	74.340	74.700	65.537	7,434,600
2023-04-13	74.940	75.920	74.420	75.420	66.169	8,439,700
2023-04-12	76.340	76.660	74.790	74.920	65.730	9,602,300
2023-04-11	76.440	76.960	76.110	76.290	66.932	8,746,600
2023-04-10	76.950	77.300	75.770	76.040	66.713	9,299,100
2023-04-06	77.950	78.480	77.160	77.540	68.029	8,778,300
2023-04-05	76.390	77.810	76.100	77.750	68.213	7,645,500
2023-04-04	75.990	76.540	75.620	76.250	66.897	6,469,700
2023-04-03	75.030	76.580	74.750	76.090	66.757	9,742,200
2023-03-31	74.770	74.890	74.080	74.310	65.195	10,515,000
2023-03-30	75.150	75.230	74.040	74.700	65.537	6,523,500
2023-03-29	73.680	74.110	73.160	74.090	65.002	8,064,000
2023-03-28	73.600	74.260	72.900	73.120	64.151	6,457,100
2023-03-27	74.130	74.560	73.320	73.570	64.546	5,587,500
2023-03-24	72.330	73.560	72.130	73.260	64.274	6,061,500
2023-03-23	74.220	74.220	72.110	72.370	63.493	9,031,800
2023-03-22	75.730	76.300	74.390	74.410	65.283	6,806,000
2023-03-21	75.510	75.660	74.750	75.560	66.292	6,779,800
2023-03-20	74.630	75.590	74.630	74.980	65.783	6,191,000

← NewerPage 15 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.