CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	92.780	93.360	92.000	92.660	79.789	6,336,200
2022-06-29	93.490	94.250	93.110	93.350	80.383	3,562,400
2022-06-28	94.930	95.950	92.940	93.200	80.254	4,900,100
2022-06-27	94.500	94.990	94.100	94.540	81.407	4,687,200
2022-06-24	93.040	94.780	92.310	94.520	81.390	6,106,200
2022-06-23	91.520	92.970	91.310	92.370	79.539	4,665,400
2022-06-22	90.620	92.880	90.300	91.290	78.609	4,658,600
2022-06-21	90.440	91.740	89.390	91.080	78.428	4,998,500
2022-06-17	90.250	91.080	88.420	88.660	76.344	8,393,800
2022-06-16	90.040	90.600	89.090	89.850	77.369	5,914,400
2022-06-15	90.910	92.240	90.140	91.450	78.747	4,177,100
2022-06-14	91.100	91.950	89.950	90.640	78.049	4,789,100
2022-06-13	91.680	92.890	90.440	90.890	78.264	4,756,900
2022-06-10	91.520	94.010	91.350	93.170	80.228	4,488,600
2022-06-09	93.830	94.670	92.720	92.740	79.857	4,153,500
2022-06-08	95.270	95.290	93.500	93.880	80.839	3,778,300
2022-06-07	94.670	96.140	94.210	95.920	82.596	4,852,400
2022-06-06	95.310	96.310	94.610	95.720	82.423	3,925,100
2022-06-03	96.920	97.140	94.710	94.900	81.717	4,312,700
2022-06-02	96.620	97.280	94.530	97.230	83.724	4,175,600
2022-06-01	97.380	97.770	95.170	96.540	83.130	4,410,400
2022-05-31	97.500	98.160	96.420	96.750	83.310	9,286,800
2022-05-27	96.450	98.100	95.760	98.050	84.430	4,318,000
2022-05-26	97.840	98.870	97.630	97.800	84.215	4,779,100
2022-05-25	97.050	98.040	96.530	97.150	83.655	3,603,600
2022-05-24	96.100	97.010	94.790	96.450	83.052	3,959,200
2022-05-23	96.000	97.070	94.980	95.570	82.294	6,136,200
2022-05-20	93.280	95.230	92.740	94.930	81.743	5,194,200
2022-05-19	93.030	93.680	91.470	93.140	80.202	7,000,000
2022-05-18	98.430	98.430	92.930	94.020	80.960	8,246,800
2022-05-17	98.890	99.530	97.920	99.380	85.575	4,160,200
2022-05-16	98.000	99.350	97.080	98.550	84.860	3,438,600
2022-05-13	98.410	98.620	96.580	97.480	83.939	4,502,300
2022-05-12	97.440	98.260	96.290	98.250	84.602	4,919,400
2022-05-11	98.240	99.870	97.880	97.990	84.378	4,667,200
2022-05-10	99.410	100.10	97.720	98.160	84.525	5,221,800
2022-05-09	99.580	100.15	98.370	98.860	85.127	7,147,000
2022-05-06	97.310	100.93	97.190	100.69	86.703	8,220,400
2022-05-05	100.61	100.61	96.500	97.730	84.154	8,236,300
2022-05-04	96.780	101.21	95.530	100.57	86.600	9,361,200
2022-05-03	97.110	97.730	95.930	95.980	82.647	5,894,400
2022-05-02	96.450	97.320	95.020	96.500	83.095	6,520,200
2022-04-29	100.28	100.44	95.890	96.130	82.777	8,778,300
2022-04-28	101.74	102.60	100.37	100.85	86.841	5,907,500
2022-04-27	101.21	102.33	99.740	100.85	86.841	4,730,800
2022-04-26	101.11	102.91	101.04	101.43	87.340	3,929,000
2022-04-25	101.84	102.39	99.210	101.77	87.633	4,957,500
2022-04-22	104.27	104.31	101.57	101.68	87.556	5,779,200
2022-04-21	106.10	106.40	104.87	105.18	90.569	3,386,100
2022-04-20	104.90	107.60	104.58	106.64	91.353	5,629,800
2022-04-19	103.60	104.41	102.95	103.86	88.972	3,615,300
2022-04-18	103.38	104.49	102.98	103.42	88.595	3,003,400
2022-04-14	105.31	105.75	103.61	103.68	88.817	5,134,800
2022-04-13	104.40	105.80	103.20	104.98	89.931	3,768,300
2022-04-12	104.40	105.03	103.76	104.64	89.640	4,127,900
2022-04-11	106.36	107.73	104.17	104.45	89.477	6,368,600
2022-04-08	104.40	107.52	103.56	106.61	91.327	7,756,100
2022-04-07	101.96	103.99	101.27	103.61	88.757	5,731,600
2022-04-06	99.970	102.29	99.690	102.06	87.430	6,590,200
2022-04-05	99.340	101.28	99.180	99.460	85.202	7,124,900

← NewerPage 19 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.