CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	97.590	98.350	96.860	97.740	84.652	5,106,600
2022-09-23	99.480	99.550	96.960	98.350	85.181	4,647,000
2022-09-22	99.800	100.93	98.920	99.830	86.462	4,513,200
2022-09-21	101.94	102.96	99.750	99.770	86.410	3,770,600
2022-09-20	101.47	101.99	100.33	101.34	87.770	3,861,900
2022-09-19	101.06	102.17	100.30	102.11	88.437	4,100,600
2022-09-16	102.14	102.46	100.98	102.06	88.394	8,611,600
2022-09-15	102.12	103.42	101.84	102.31	88.610	5,556,500
2022-09-14	101.06	101.79	100.20	101.05	87.519	4,686,000
2022-09-13	101.99	102.65	100.19	100.45	86.999	3,501,000
2022-09-12	102.63	103.59	102.39	103.04	89.243	3,709,300
2022-09-09	102.50	102.85	101.93	102.15	88.472	3,888,500
2022-09-08	100.50	102.37	100.08	102.26	88.567	5,445,500
2022-09-07	98.530	101.11	98.500	100.68	87.199	4,683,800
2022-09-06	99.730	100.07	97.780	98.730	85.510	5,804,100
2022-09-02	100.15	101.32	99.030	99.440	86.125	5,535,300
2022-09-01	98.000	99.980	97.750	99.930	86.549	3,987,000
2022-08-31	99.020	99.810	98.090	98.150	85.007	6,145,800
2022-08-30	100.30	100.54	98.550	98.800	85.570	4,896,700
2022-08-29	99.480	100.91	98.910	100.33	86.895	2,998,800
2022-08-26	102.20	102.50	99.980	100.06	86.662	2,853,200
2022-08-25	101.16	102.18	100.62	102.15	88.472	3,942,600
2022-08-24	100.75	101.40	100.21	101.28	87.718	5,140,300
2022-08-23	101.96	101.96	100.97	101.13	87.588	2,909,300
2022-08-22	103.07	103.50	101.62	102.34	88.636	5,102,900
2022-08-19	103.71	104.62	102.92	104.05	90.117	5,114,300
2022-08-18	104.68	104.89	102.73	103.64	89.762	6,176,800
2022-08-17	105.52	106.51	104.78	104.92	90.871	3,865,900
2022-08-16	106.23	107.26	106.02	106.43	92.179	3,398,400
2022-08-15	105.99	106.68	104.89	106.27	92.040	2,892,600
2022-08-12	105.00	106.87	104.88	106.39	92.144	5,064,400
2022-08-11	103.92	105.48	103.85	104.25	90.290	4,004,900
2022-08-10	104.53	104.56	103.47	104.05	90.117	4,203,400
2022-08-09	102.88	104.34	102.44	103.69	89.805	5,128,800
2022-08-08	102.30	102.76	101.54	102.00	88.342	4,190,200
2022-08-05	101.51	103.55	101.51	102.26	88.567	4,285,200
2022-08-04	102.16	104.41	101.72	101.87	88.229	7,502,900
2022-08-03	98.050	101.88	97.720	101.38	87.805	11,671,800
2022-08-02	96.210	96.520	95.100	95.370	82.600	4,110,500
2022-08-01	95.000	96.560	94.830	96.020	83.163	4,003,900
2022-07-29	95.690	96.100	95.170	95.680	82.868	5,735,600
2022-07-28	95.750	96.190	94.600	95.530	82.738	4,807,500
2022-07-27	95.190	96.220	94.170	95.870	83.033	3,143,900
2022-07-26	94.580	95.600	94.520	95.310	82.548	4,423,800
2022-07-25	94.280	95.720	94.140	94.490	81.837	4,753,200
2022-07-22	94.130	94.430	93.190	94.060	81.465	4,484,600
2022-07-21	92.520	93.460	92.000	93.190	80.711	6,982,200
2022-07-20	96.400	96.510	94.350	95.150	81.933	4,152,500
2022-07-19	95.380	97.130	95.210	96.790	83.345	6,729,500
2022-07-18	95.680	95.680	93.990	94.290	81.192	4,894,700
2022-07-15	94.310	95.820	93.690	95.370	82.122	4,310,800
2022-07-14	91.620	92.980	90.990	92.830	79.935	3,715,500
2022-07-13	94.140	94.890	93.070	93.450	80.469	3,840,400
2022-07-12	94.410	96.340	94.260	94.980	81.786	5,602,000
2022-07-11	93.710	95.360	93.710	94.710	81.554	3,255,900
2022-07-08	93.680	95.410	93.600	94.180	81.097	3,465,000
2022-07-07	93.670	94.460	93.310	93.730	80.710	3,536,400
2022-07-06	92.310	93.820	92.250	93.190	80.245	3,146,100
2022-07-05	92.810	93.200	90.580	92.530	79.677	4,763,700
2022-07-01	92.810	94.100	91.550	93.940	80.891	5,215,100

← NewerPage 18 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.