CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	105.37	105.74	102.41	102.59	87.416	9,847,600
2022-01-05	104.32	106.50	104.32	105.81	90.160	6,957,500
2022-01-04	104.45	105.44	103.80	104.29	88.865	6,089,800
2022-01-03	102.81	104.34	102.30	104.16	88.754	4,951,000
2021-12-31	103.48	103.76	103.13	103.16	87.902	3,251,600
2021-12-30	103.99	104.56	103.45	103.68	88.345	2,484,500
2021-12-29	103.10	103.84	103.03	103.70	88.362	2,782,500
2021-12-28	102.50	103.25	102.36	102.77	87.570	2,732,400
2021-12-27	101.76	102.42	101.56	102.40	87.254	2,596,600
2021-12-23	101.07	101.87	101.07	101.31	86.326	3,111,000
2021-12-22	100.76	101.32	100.03	100.90	85.976	4,318,200
2021-12-21	100.79	101.44	100.42	100.79	85.883	5,040,000
2021-12-20	99.910	100.47	98.640	100.32	85.482	5,233,100
2021-12-17	101.38	101.64	99.290	100.36	85.516	9,409,800
2021-12-16	100.52	102.22	100.24	101.22	86.249	7,360,800
2021-12-15	98.780	100.64	98.340	100.55	85.678	7,052,700
2021-12-14	99.470	100.97	98.630	98.780	84.170	6,282,700
2021-12-13	98.980	99.330	97.920	98.900	84.272	4,986,100
2021-12-10	97.700	99.130	97.050	98.860	84.238	9,217,300
2021-12-09	94.850	97.770	94.190	97.310	82.917	14,096,800
2021-12-08	93.330	94.290	92.490	93.100	79.330	5,767,900
2021-12-07	93.010	93.450	92.640	92.930	79.185	3,965,700
2021-12-06	91.630	93.440	91.590	92.650	78.947	6,039,400
2021-12-03	90.640	91.590	90.110	90.870	77.430	5,660,200
2021-12-02	89.130	91.180	88.810	89.990	76.680	5,992,700
2021-12-01	90.180	91.060	88.770	88.780	75.649	6,223,500
2021-11-30	91.270	91.660	88.910	89.060	75.888	9,051,700
2021-11-29	91.990	92.720	91.090	92.020	78.410	5,215,600
2021-11-26	91.470	92.250	90.900	91.520	77.984	4,241,000
2021-11-24	93.270	93.840	92.220	92.650	78.947	6,109,400
2021-11-23	93.110	94.450	92.200	93.640	79.790	6,625,500
2021-11-22	93.100	94.460	92.950	92.990	79.236	4,334,600
2021-11-19	95.060	95.060	92.320	93.160	79.381	6,446,000
2021-11-18	93.060	95.680	92.740	95.340	81.239	8,619,700
2021-11-17	92.630	93.060	92.080	92.730	79.015	3,878,200
2021-11-16	93.930	94.170	92.820	92.890	79.151	4,038,600
2021-11-15	94.110	94.300	93.430	93.490	79.662	3,602,100
2021-11-12	94.580	95.340	93.350	94.020	80.114	3,792,500
2021-11-11	92.680	94.530	92.540	94.210	80.276	4,273,000
2021-11-10	93.290	94.400	92.420	92.960	79.211	4,966,600
2021-11-09	93.880	93.970	92.560	92.760	79.040	4,446,700
2021-11-08	94.000	94.590	93.420	93.760	79.892	3,982,100
2021-11-05	94.680	95.880	93.000	93.780	79.909	7,437,300
2021-11-04	96.280	96.300	94.040	94.490	80.514	7,417,800
2021-11-03	92.510	96.570	92.200	96.340	82.091	16,938,000
2021-11-02	90.920	91.450	90.180	91.150	77.668	6,950,900
2021-11-01	89.770	91.120	89.580	90.650	77.242	7,682,500
2021-10-29	88.270	89.530	88.060	89.280	76.075	5,335,600
2021-10-28	88.400	88.840	87.900	88.620	75.513	4,394,600
2021-10-27	88.530	88.780	87.700	88.090	75.061	5,211,500
2021-10-26	87.990	88.640	86.590	88.320	75.257	6,215,300
2021-10-25	87.720	88.000	87.020	87.680	74.712	5,774,100
2021-10-22	86.480	87.590	86.240	87.520	74.575	5,035,900
2021-10-21	85.840	86.890	85.710	86.860	74.013	5,347,200
2021-10-20	85.100	86.830	85.000	86.550	73.323	5,023,300
2021-10-19	84.970	85.310	84.620	84.890	71.916	3,833,000
2021-10-18	85.750	85.750	84.120	84.480	71.569	4,822,100
2021-10-15	85.030	86.290	84.940	85.840	72.721	5,449,000
2021-10-14	84.340	85.450	82.920	84.560	71.637	7,284,600
2021-10-13	83.580	83.610	82.200	83.160	70.451	4,261,900

← NewerPage 21 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.