CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	81.120	81.550	79.560	80.670	67.930	5,135,300
2021-07-16	82.180	82.510	81.430	81.720	68.814	5,462,600
2021-07-15	81.760	82.370	81.510	82.070	69.109	3,622,600
2021-07-14	81.950	82.690	81.560	82.420	69.404	6,308,200
2021-07-13	82.010	82.340	81.520	81.660	68.764	3,083,400
2021-07-12	80.890	82.110	80.430	81.820	68.898	4,014,200
2021-07-09	80.910	81.680	80.870	81.320	68.477	3,471,900
2021-07-08	80.590	80.870	79.780	80.220	67.551	5,417,000
2021-07-07	80.960	82.380	80.440	81.340	68.494	6,878,900
2021-07-06	82.130	82.130	80.250	81.180	68.359	6,544,400
2021-07-02	82.160	82.720	81.460	82.430	69.412	5,591,400
2021-07-01	83.710	83.730	81.960	82.220	69.235	9,737,600
2021-06-30	83.260	83.680	82.840	83.440	70.262	5,038,900
2021-06-29	84.620	85.130	83.410	83.490	70.305	4,926,800
2021-06-28	83.670	84.230	83.110	84.120	70.835	4,194,700
2021-06-25	84.000	84.750	83.780	84.080	70.801	3,743,900
2021-06-24	83.900	83.990	82.810	83.770	70.540	4,867,000
2021-06-23	83.790	84.230	83.260	83.730	70.507	3,396,300
2021-06-22	84.020	84.360	83.580	83.810	70.574	3,550,400
2021-06-21	82.610	84.230	82.440	84.020	70.751	4,531,800
2021-06-18	83.520	83.690	82.330	82.400	69.387	8,800,800
2021-06-17	85.050	85.090	83.670	84.230	70.928	4,943,100
2021-06-16	85.500	86.140	84.660	84.740	71.357	5,721,300
2021-06-15	85.160	86.110	84.480	85.400	71.913	5,473,300
2021-06-14	85.170	85.190	83.560	84.620	71.256	5,089,600
2021-06-11	85.850	86.130	85.240	85.470	71.972	2,697,900
2021-06-10	85.510	86.060	85.290	85.500	71.997	4,690,400
2021-06-09	85.770	86.250	84.830	84.950	71.534	5,782,500
2021-06-08	86.060	86.120	85.130	85.810	72.258	4,270,300
2021-06-07	86.650	87.130	86.190	86.330	72.696	3,952,400
2021-06-04	87.060	87.110	86.200	86.470	72.814	4,606,700
2021-06-03	85.990	87.300	85.660	87.060	73.311	4,679,900
2021-06-02	86.320	86.480	85.710	85.990	72.410	4,105,000
2021-06-01	86.500	86.570	85.270	85.870	72.309	6,109,800
2021-05-28	86.680	87.300	86.380	86.440	72.789	6,810,000
2021-05-27	87.780	88.080	86.120	86.420	72.772	8,985,300
2021-05-26	88.650	88.900	85.270	87.320	73.530	14,402,300
2021-05-25	89.710	89.820	88.620	88.700	74.692	5,894,700
2021-05-24	90.060	90.610	89.640	89.710	75.542	5,639,700
2021-05-21	89.290	90.200	89.110	89.810	75.626	8,361,500
2021-05-20	89.220	89.800	88.360	89.070	75.003	9,058,700
2021-05-19	88.500	90.090	87.670	89.210	75.121	20,077,300
2021-05-18	86.470	88.650	85.970	88.610	74.616	17,674,500
2021-05-17	84.110	85.200	84.110	84.560	71.206	4,472,900
2021-05-14	84.630	84.740	84.010	84.330	71.012	5,738,800
2021-05-13	83.610	84.790	83.120	84.270	70.961	4,612,100
2021-05-12	84.610	85.330	83.240	83.380	70.212	6,437,300
2021-05-11	85.530	86.010	84.050	84.370	71.046	7,935,100
2021-05-10	85.610	87.180	85.430	85.850	72.292	7,926,700
2021-05-07	83.920	85.350	83.710	85.110	71.669	8,206,300
2021-05-06	82.640	83.750	81.760	83.700	70.481	9,412,600
2021-05-05	81.500	83.300	80.420	83.040	69.926	15,365,700
2021-05-04	79.000	81.350	78.750	81.120	68.309	19,634,100
2021-05-03	77.000	78.220	76.700	77.690	65.421	9,558,600
2021-04-30	76.440	77.130	76.230	76.400	64.334	6,153,400
2021-04-29	75.790	76.490	75.670	76.370	64.309	5,086,300
2021-04-28	75.410	75.930	75.220	75.400	63.492	3,581,200
2021-04-27	75.480	75.700	74.970	75.110	63.248	3,766,500
2021-04-26	76.200	76.300	75.600	75.750	63.787	5,617,600
2021-04-23	75.930	76.420	75.270	76.050	64.040	4,196,800

← NewerPage 23 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.