CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	94.870	95.400	94.140	95.000	82.776	5,301,200
2022-12-19	95.380	96.310	94.670	95.050	82.819	5,159,100
2022-12-16	96.530	96.760	94.550	95.450	83.168	11,126,600
2022-12-15	99.390	99.630	97.100	97.600	85.041	7,073,200
2022-12-14	101.38	101.88	99.510	100.68	87.725	5,129,900
2022-12-13	104.60	104.83	100.79	101.19	88.169	6,061,800
2022-12-12	101.66	103.79	101.66	103.79	90.435	4,724,200
2022-12-09	102.17	102.69	101.53	101.65	88.570	4,383,000
2022-12-08	102.50	103.80	102.28	102.53	89.337	4,063,500
2022-12-07	101.36	102.34	101.35	102.28	89.119	4,824,500
2022-12-06	101.84	102.72	100.54	101.19	88.169	4,060,200
2022-12-05	101.88	102.84	101.72	102.01	88.884	3,645,300
2022-12-02	101.17	102.75	101.09	102.58	89.380	4,478,900
2022-12-01	102.19	102.60	100.96	101.65	88.570	5,047,600
2022-11-30	100.46	102.03	99.800	101.88	88.771	7,858,200
2022-11-29	100.19	101.09	100.11	100.88	87.899	3,428,900
2022-11-28	100.71	102.10	100.07	100.41	87.490	4,585,100
2022-11-25	100.61	101.55	100.19	101.26	88.230	2,464,800
2022-11-23	99.770	100.61	99.700	100.06	87.185	3,359,600
2022-11-22	99.050	99.880	98.550	99.510	86.705	4,904,600
2022-11-21	97.250	98.270	97.250	97.890	85.294	4,842,300
2022-11-18	95.600	97.490	95.600	97.350	84.823	7,294,000
2022-11-17	95.730	96.400	94.740	94.930	82.715	6,427,200
2022-11-16	97.870	98.960	95.830	96.100	83.734	6,940,000
2022-11-15	97.800	98.670	97.160	97.730	85.155	6,569,400
2022-11-14	97.880	98.860	97.140	97.170	84.667	5,018,600
2022-11-11	99.750	99.970	95.050	97.550	84.998	9,174,900
2022-11-10	101.88	101.89	98.370	99.910	87.054	6,308,100
2022-11-09	101.65	101.97	99.450	99.560	86.749	5,047,100
2022-11-08	101.40	102.77	101.00	101.65	88.570	5,650,000
2022-11-07	99.400	101.44	99.330	101.18	88.161	5,595,400
2022-11-04	98.590	99.850	97.780	99.560	86.749	9,416,000
2022-11-03	96.250	98.460	95.240	97.800	85.216	8,406,400
2022-11-02	96.510	99.440	96.000	96.800	84.344	15,502,000
2022-11-01	94.610	95.110	93.520	94.620	82.445	7,009,000
2022-10-31	93.740	95.880	92.870	94.700	82.514	7,401,400
2022-10-28	92.920	94.730	92.520	94.190	82.070	6,761,600
2022-10-27	93.000	93.790	92.520	92.700	80.772	5,610,700
2022-10-26	93.160	93.970	92.720	92.730	80.798	7,619,300
2022-10-25	91.130	92.720	90.760	92.220	80.354	13,822,400
2022-10-24	93.910	95.400	93.730	94.800	82.602	7,183,500
2022-10-21	90.840	93.160	90.040	92.720	80.789	4,919,100
2022-10-20	91.460	92.060	90.650	90.990	79.282	4,798,500
2022-10-19	91.900	92.720	91.110	91.660	79.386	4,004,600
2022-10-18	92.250	92.810	90.870	91.940	79.629	5,659,000
2022-10-17	89.990	91.090	89.660	90.890	78.719	5,493,900
2022-10-14	90.850	90.950	89.130	89.300	77.342	5,475,500
2022-10-13	86.480	90.530	86.280	90.100	78.035	6,056,300
2022-10-12	88.740	89.570	87.800	87.840	76.078	4,926,500
2022-10-11	87.740	89.700	86.740	88.500	76.649	6,898,100
2022-10-10	87.710	89.960	87.210	88.250	76.433	7,429,800
2022-10-07	93.180	94.000	87.130	88.250	76.433	19,715,100
2022-10-06	99.990	100.16	98.390	98.580	85.380	4,171,000
2022-10-05	100.04	101.08	99.340	100.45	86.999	3,220,800
2022-10-04	98.190	100.63	97.580	100.52	87.060	5,598,400
2022-10-03	95.980	98.170	95.370	97.760	84.670	3,935,800
2022-09-30	97.010	97.840	95.270	95.370	82.600	5,395,000
2022-09-29	98.010	98.210	96.110	96.980	83.994	5,185,200
2022-09-28	98.050	98.820	96.900	98.160	85.016	4,303,400
2022-09-27	98.100	99.310	96.870	97.210	84.193	4,606,600

← NewerPage 17 of 79 · 4,730 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.