CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	84.270	84.670	83.560	83.790	70.985	2,916,200
2021-10-11	84.620	85.320	84.030	84.280	71.400	3,283,400
2021-10-08	84.500	84.740	83.860	84.370	71.476	2,990,600
2021-10-07	83.360	84.660	83.360	84.200	71.332	4,262,000
2021-10-06	83.000	83.450	81.780	83.150	70.442	5,205,100
2021-10-05	83.970	84.890	83.480	83.640	70.857	4,848,600
2021-10-04	84.000	85.470	83.110	83.810	71.001	4,768,000
2021-10-01	84.800	84.910	82.360	84.070	71.222	6,888,400
2021-09-30	87.100	87.530	84.790	84.860	71.891	6,024,800
2021-09-29	85.530	87.250	85.440	86.790	73.526	4,827,000
2021-09-28	85.650	86.340	85.240	85.660	72.569	6,257,800
2021-09-27	84.510	86.440	84.510	85.740	72.636	5,255,100
2021-09-24	84.990	85.340	84.500	84.710	71.764	2,888,300
2021-09-23	84.140	85.620	83.870	84.860	71.891	3,875,700
2021-09-22	84.520	84.890	83.810	83.860	71.044	3,919,200
2021-09-21	84.950	85.620	83.840	83.930	71.103	5,052,900
2021-09-20	84.630	85.450	83.570	84.580	71.654	5,337,000
2021-09-17	84.990	85.830	84.840	85.510	72.442	8,731,800
2021-09-16	85.980	86.330	84.570	85.350	72.306	4,169,200
2021-09-15	83.860	85.980	83.660	85.540	72.467	6,352,400
2021-09-14	85.050	85.070	83.680	83.890	71.069	3,882,400
2021-09-13	84.140	85.190	84.020	84.510	71.594	4,495,200
2021-09-10	85.800	85.810	83.360	83.790	70.985	6,454,400
2021-09-09	85.920	86.040	85.210	85.410	72.357	4,076,300
2021-09-08	86.340	86.620	85.290	86.220	73.043	3,553,200
2021-09-07	87.200	87.400	85.860	86.580	73.348	4,626,200
2021-09-03	87.110	87.790	86.630	87.470	74.102	4,936,900
2021-09-02	85.750	87.500	85.730	86.960	73.670	5,223,300
2021-09-01	86.100	86.210	83.890	85.710	72.611	6,689,100
2021-08-31	84.770	86.880	84.610	86.390	73.187	8,277,300
2021-08-30	83.940	84.690	83.410	84.600	71.671	5,480,000
2021-08-27	83.320	83.780	83.040	83.710	70.917	3,903,100
2021-08-26	83.790	83.790	82.490	83.030	70.341	3,914,400
2021-08-25	83.580	84.190	82.960	83.570	70.798	3,158,500
2021-08-24	84.490	84.510	83.780	83.810	71.001	3,269,900
2021-08-23	85.390	85.840	84.510	84.600	71.671	3,708,400
2021-08-20	84.100	84.970	83.740	84.850	71.883	3,992,700
2021-08-19	83.960	84.930	83.530	84.230	71.357	5,192,200
2021-08-18	86.290	86.530	84.530	84.590	71.662	4,501,600
2021-08-17	85.120	86.730	85.050	86.470	73.255	6,132,600
2021-08-16	84.270	85.500	83.870	85.390	72.340	4,502,400
2021-08-13	85.250	85.490	84.230	84.360	71.467	3,659,700
2021-08-12	85.210	85.500	84.200	85.140	72.128	6,540,500
2021-08-11	83.560	85.150	83.560	84.950	71.967	7,758,200
2021-08-10	81.650	83.310	81.230	83.240	70.519	5,908,400
2021-08-09	81.200	81.920	80.820	81.650	69.172	4,570,300
2021-08-06	80.520	81.730	80.150	81.250	68.833	7,020,900
2021-08-05	81.360	81.750	79.330	80.050	67.816	11,322,500
2021-08-04	80.250	83.200	80.010	81.550	69.087	14,338,400
2021-08-03	82.760	84.170	81.640	84.000	71.162	7,620,300
2021-08-02	82.360	82.920	82.020	82.410	69.815	4,679,000
2021-07-30	82.960	83.470	82.130	82.360	69.773	5,996,300
2021-07-29	83.990	84.150	82.800	83.060	70.366	4,284,700
2021-07-28	83.630	83.730	82.500	83.300	70.569	3,281,900
2021-07-27	82.550	83.700	82.310	83.640	70.857	4,298,000
2021-07-26	83.430	84.280	82.720	82.870	70.205	4,784,100
2021-07-23	83.000	83.630	82.790	83.270	70.544	4,090,800
2021-07-22	82.710	82.820	81.930	82.630	70.002	4,675,000
2021-07-21	82.440	83.230	82.050	83.060	69.942	6,804,500
2021-07-20	80.890	82.890	80.800	81.800	68.881	6,382,500

← NewerPage 22 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.