CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	107.27	107.55	106.00	106.89	106.89	5,823,900
2026-07-22	110.23	110.68	107.87	108.08	107.42	9,536,300
2026-07-21	107.84	110.62	107.30	110.60	109.92	9,856,300
2026-07-20	107.31	108.90	107.13	107.61	106.95	6,628,800
2026-07-17	107.36	108.97	106.61	107.47	106.81	6,608,700
2026-07-16	108.12	108.67	105.68	106.50	105.84	12,025,100
2026-07-15	105.54	107.94	103.56	105.91	105.26	6,939,400
2026-07-14	106.59	106.93	105.10	106.18	105.53	11,396,100
2026-07-13	105.00	106.40	104.62	105.90	105.25	7,264,400
2026-07-10	103.69	105.46	102.40	104.15	103.51	9,356,300
2026-07-09	104.77	105.15	102.34	102.81	102.18	8,474,200
2026-07-08	104.32	105.69	103.75	104.47	103.83	4,766,300
2026-07-07	103.65	104.52	102.40	104.33	103.69	4,967,000
2026-07-06	105.09	105.38	101.78	102.08	101.45	5,709,600
2026-07-02	104.58	105.23	103.22	104.72	104.08	5,522,600
2026-07-01	103.41	104.87	102.76	104.81	104.17	7,508,100
2026-06-30	104.07	104.67	102.69	103.45	102.81	5,623,500
2026-06-29	103.80	104.34	103.04	103.58	102.94	4,788,400
2026-06-26	104.86	106.15	103.55	104.34	103.70	9,690,500
2026-06-25	102.28	104.94	102.28	104.66	104.02	8,919,500
2026-06-24	101.87	102.41	99.810	101.87	101.24	8,491,200
2026-06-23	101.56	102.05	100.79	101.57	100.95	6,435,000
2026-06-22	99.790	103.12	99.000	101.30	100.68	9,810,600
2026-06-18	99.160	99.220	97.840	98.320	97.715	21,578,800
2026-06-17	100.31	100.77	98.560	99.160	98.550	6,077,900
2026-06-16	100.73	101.00	98.750	100.72	100.10	5,057,900
2026-06-15	100.86	101.38	98.870	100.68	100.06	7,417,100
2026-06-12	100.89	102.77	100.01	101.96	101.33	11,178,400
2026-06-11	98.240	100.55	97.100	100.48	99.862	14,115,900
2026-06-10	97.760	98.610	96.130	98.020	97.417	8,732,700
2026-06-09	96.700	97.520	95.920	97.060	96.463	6,175,600
2026-06-08	95.950	97.270	94.890	97.080	96.483	6,082,300
2026-06-05	94.970	96.630	94.970	95.930	95.340	9,704,800
2026-06-04	93.550	94.870	93.000	94.820	94.237	12,339,800
2026-06-03	90.050	93.320	90.000	91.370	90.808	7,581,500
2026-06-02	90.550	91.200	89.420	89.500	88.949	5,652,000
2026-06-01	91.130	91.850	90.190	90.620	90.062	5,153,800
2026-05-29	92.670	93.580	90.570	90.980	90.420	9,729,500
2026-05-28	92.210	94.180	91.980	92.970	92.398	6,901,300
2026-05-27	90.990	92.090	90.650	92.070	91.504	5,402,900
2026-05-26	93.060	93.510	90.710	90.730	90.172	5,623,600
2026-05-22	93.290	94.150	93.000	93.260	92.686	4,838,500
2026-05-21	93.160	93.930	92.560	93.320	92.746	6,479,000
2026-05-20	95.180	96.370	93.000	93.280	92.706	7,886,200
2026-05-19	95.210	95.460	93.920	94.180	93.601	12,935,800
2026-05-18	95.700	96.450	94.880	95.990	95.399	7,208,400
2026-05-15	97.500	97.870	95.840	95.890	95.300	8,798,400
2026-05-14	98.320	98.430	96.580	97.150	96.552	9,299,200
2026-05-13	95.500	98.220	94.300	98.110	97.506	12,552,700
2026-05-12	92.220	95.360	91.500	95.150	94.565	12,802,600
2026-05-11	91.160	92.770	90.630	92.220	91.653	12,024,400
2026-05-08	88.000	90.890	87.360	90.550	89.993	11,162,700
2026-05-07	87.000	87.990	86.220	87.360	86.823	9,388,700
2026-05-06	85.510	88.630	85.120	86.860	86.326	15,185,200
2026-05-05	82.060	82.300	80.400	80.690	80.194	7,304,700
2026-05-04	82.300	83.020	81.680	82.010	81.505	5,375,700
2026-05-01	83.450	83.740	82.070	82.090	81.585	4,941,900
2026-04-30	83.830	83.850	82.330	83.290	82.778	8,332,100
2026-04-29	81.220	83.930	81.000	83.900	83.384	7,609,600
2026-04-28	79.180	81.370	79.040	80.980	80.482	8,307,000

← NewerPage 2 of 5 · 250 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.