CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	100.49	100.54	98.660	100.00	85.665	6,951,500
2022-04-01	101.21	102.19	100.30	101.09	86.599	6,344,300
2022-03-31	102.00	102.77	101.18	101.21	86.701	8,521,100
2022-03-30	104.10	105.36	102.32	103.55	88.706	7,971,600
2022-03-29	106.79	107.29	103.91	104.68	89.674	8,510,700
2022-03-28	108.00	108.25	106.92	108.04	92.552	3,774,400
2022-03-25	107.75	108.87	107.34	108.56	92.998	3,788,800
2022-03-24	106.40	108.07	106.06	108.05	92.561	3,618,100
2022-03-23	107.48	107.77	106.15	106.20	90.976	3,182,400
2022-03-22	108.00	108.20	106.33	107.23	91.858	3,305,700
2022-03-21	107.78	109.69	106.87	107.39	91.995	4,673,800
2022-03-18	108.50	108.62	106.55	107.30	91.918	7,129,700
2022-03-17	106.65	108.64	105.72	108.56	92.998	5,583,100
2022-03-16	107.00	107.32	105.50	107.11	91.756	5,183,000
2022-03-15	105.00	107.45	104.59	106.98	91.644	6,845,100
2022-03-14	103.93	104.59	101.09	104.49	89.511	5,750,300
2022-03-11	104.17	105.18	103.39	103.47	88.637	4,799,000
2022-03-10	103.10	104.26	102.57	104.08	89.160	3,595,000
2022-03-09	104.54	104.93	102.37	103.60	88.749	4,936,900
2022-03-08	105.07	105.87	102.25	102.36	87.687	6,801,100
2022-03-07	104.49	106.81	103.74	104.56	89.571	6,424,200
2022-03-04	102.71	105.28	102.07	105.19	90.111	5,347,300
2022-03-03	104.49	105.71	103.48	104.54	89.554	5,741,900
2022-03-02	103.01	105.03	101.95	104.43	89.460	5,031,700
2022-03-01	103.21	103.50	100.96	102.05	87.421	5,642,900
2022-02-28	101.29	103.73	101.29	103.65	88.792	6,678,100
2022-02-25	101.40	104.86	101.19	104.30	89.348	6,573,400
2022-02-24	100.26	100.95	98.460	100.77	86.324	7,055,300
2022-02-23	102.54	103.48	101.97	102.24	87.584	4,947,700
2022-02-22	102.16	102.78	101.03	101.92	87.310	4,776,700
2022-02-18	102.55	102.99	101.22	102.13	87.490	4,850,700
2022-02-17	103.65	103.94	102.06	102.30	87.635	4,635,600
2022-02-16	103.05	104.24	102.83	103.94	89.040	5,623,900
2022-02-15	103.86	104.52	102.53	102.97	88.209	4,441,300
2022-02-14	104.07	104.15	102.03	103.00	88.235	7,663,400
2022-02-11	105.49	106.14	104.08	104.24	89.297	5,923,100
2022-02-10	104.60	106.64	104.46	105.32	90.222	8,605,700
2022-02-09	106.46	108.27	104.12	104.79	89.768	15,269,800
2022-02-08	108.89	111.25	108.88	110.83	94.942	7,793,400
2022-02-07	108.99	109.82	107.91	109.41	93.726	5,450,500
2022-02-04	107.58	109.52	107.15	108.49	92.938	5,473,000
2022-02-03	109.95	110.15	108.22	108.72	93.135	6,612,800
2022-02-02	105.82	109.07	105.63	108.90	93.289	8,771,800
2022-02-01	106.27	107.18	105.21	106.27	91.036	7,040,200
2022-01-31	108.22	108.50	105.43	106.51	91.242	8,540,100
2022-01-28	106.68	109.34	106.16	109.27	93.606	10,339,500
2022-01-27	105.38	107.61	105.00	106.79	91.481	12,385,100
2022-01-26	103.60	105.32	103.24	104.86	89.828	10,827,900
2022-01-25	102.47	103.41	100.90	103.10	88.320	7,472,300
2022-01-24	100.90	104.07	99.690	103.51	88.672	13,768,700
2022-01-21	102.93	103.42	101.00	101.56	87.001	7,822,800
2022-01-20	102.66	103.89	102.24	102.39	87.712	6,694,700
2022-01-19	104.95	105.76	103.42	103.45	88.149	7,286,600
2022-01-18	105.80	106.14	104.02	104.51	89.052	8,109,300
2022-01-14	105.71	106.47	105.03	106.22	90.509	6,706,700
2022-01-13	105.25	105.97	104.18	105.34	89.760	6,511,000
2022-01-12	105.47	106.45	105.09	105.78	90.135	4,933,700
2022-01-11	106.07	107.26	105.26	106.04	90.356	8,694,200
2022-01-10	104.21	105.22	103.19	105.06	89.521	6,105,500
2022-01-07	102.45	104.79	101.33	104.19	88.780	6,862,200

← NewerPage 20 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.