CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	75.850	75.950	73.910	74.370	65.248	16,807,800
2023-03-16	75.060	76.150	74.580	75.830	66.529	6,639,100
2023-03-15	74.900	75.440	74.520	75.400	66.152	7,989,900
2023-03-14	76.760	76.890	74.790	75.560	66.292	8,180,500
2023-03-13	76.480	77.620	75.900	76.280	66.924	7,165,400
2023-03-10	77.010	78.160	76.870	77.100	67.643	7,852,500
2023-03-09	79.970	80.070	76.660	77.000	67.555	11,040,400
2023-03-08	80.330	80.650	79.530	79.810	70.021	6,657,000
2023-03-07	82.650	83.000	80.240	80.450	70.582	9,669,600
2023-03-06	82.000	83.000	81.650	82.970	72.793	10,156,100
2023-03-03	81.950	81.960	81.220	81.810	71.775	12,145,900
2023-03-02	82.050	82.390	81.360	81.430	71.442	10,094,700
2023-03-01	82.900	83.260	81.980	82.470	72.354	7,444,400
2023-02-28	84.840	84.940	83.140	83.540	73.293	9,559,100
2023-02-27	86.040	86.280	84.630	84.840	74.434	7,933,300
2023-02-24	86.450	86.690	85.470	85.770	75.250	9,271,000
2023-02-23	87.410	87.900	86.720	86.870	76.215	7,283,000
2023-02-22	87.550	87.760	86.950	87.210	76.513	5,614,400
2023-02-21	88.110	88.590	87.260	87.620	76.873	7,245,900
2023-02-17	88.110	88.750	87.870	88.580	77.715	7,320,800
2023-02-16	87.470	88.620	87.350	87.970	77.180	8,317,900
2023-02-15	87.920	88.470	87.740	88.350	77.513	6,435,700
2023-02-14	89.870	89.990	88.140	88.520	77.662	7,497,400
2023-02-13	89.580	90.580	89.140	89.870	78.847	7,818,900
2023-02-10	90.340	90.600	89.500	89.660	78.663	7,718,500
2023-02-09	89.330	90.620	89.200	90.070	79.022	10,703,400
2023-02-08	87.890	90.250	87.750	88.960	78.048	17,068,700
2023-02-07	85.150	86.630	84.600	85.980	75.434	15,264,800
2023-02-06	85.890	86.590	85.200	85.250	74.793	8,319,400
2023-02-03	86.700	87.600	85.610	85.770	75.250	7,256,700
2023-02-02	86.540	86.970	85.460	86.180	75.609	11,244,300
2023-02-01	88.010	88.180	86.680	87.490	76.759	7,420,300
2023-01-31	87.500	88.500	87.070	88.220	77.399	8,189,900
2023-01-30	87.890	88.390	86.990	87.050	76.373	8,540,000
2023-01-27	87.750	88.120	87.000	87.780	77.013	7,480,900
2023-01-26	86.460	87.760	86.030	87.660	76.908	9,263,400
2023-01-25	85.390	86.010	84.820	85.750	75.232	18,389,700
2023-01-24	86.480	86.830	85.920	86.020	75.469	14,708,600
2023-01-23	87.000	87.450	86.750	87.200	76.504	14,720,100
2023-01-20	87.480	87.490	86.750	87.000	76.329	13,008,000
2023-01-19	87.710	88.310	87.050	87.480	76.750	11,430,400
2023-01-18	89.590	89.750	88.030	88.200	76.851	9,495,000
2023-01-17	90.100	90.560	89.110	89.370	77.870	12,365,300
2023-01-13	88.700	90.400	88.510	89.920	78.349	10,209,500
2023-01-12	89.790	89.970	89.030	89.180	77.705	10,466,200
2023-01-11	91.560	91.690	89.350	89.750	78.201	10,221,100
2023-01-10	90.850	91.370	88.500	90.650	78.986	10,828,300
2023-01-09	92.140	93.250	91.420	91.490	79.717	10,415,900
2023-01-06	91.330	91.930	90.980	91.600	79.813	8,957,500
2023-01-05	91.710	92.170	90.430	90.450	78.811	8,441,600
2023-01-04	93.280	93.410	91.660	91.980	80.144	7,330,400
2023-01-03	91.720	93.050	91.040	92.910	80.955	6,543,500
2022-12-30	93.250	93.450	92.490	93.190	81.199	3,568,500
2022-12-29	93.210	93.750	92.920	93.450	81.425	3,297,200
2022-12-28	93.400	93.690	92.580	92.760	80.824	3,807,000
2022-12-27	93.110	93.320	92.130	93.020	81.051	3,977,400
2022-12-23	93.310	94.210	93.070	93.560	81.521	7,307,000
2022-12-22	93.520	94.040	92.440	93.400	81.382	5,384,100
2022-12-21	95.590	95.620	93.010	94.120	82.009	6,278,400
2022-12-20	94.870	95.400	94.140	95.000	82.776	5,301,200

← NewerPage 16 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.