CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	76.310	76.440	75.240	76.180	64.149	5,641,900
2021-04-21	76.220	77.440	76.150	76.700	64.166	6,222,800
2021-04-20	75.730	76.200	75.340	75.910	63.505	7,660,800
2021-04-19	76.180	76.720	75.410	75.750	63.371	6,666,900
2021-04-16	76.150	76.200	75.560	75.880	63.480	8,513,900
2021-04-15	75.260	76.000	74.640	75.780	63.396	5,037,700
2021-04-14	74.000	75.180	73.980	75.080	62.811	3,968,700
2021-04-13	74.060	74.350	73.300	74.020	61.924	3,934,100
2021-04-12	74.330	74.930	74.250	74.460	62.292	4,233,400
2021-04-09	74.000	74.200	73.590	74.070	61.966	4,662,700
2021-04-08	74.300	74.360	73.610	73.790	61.731	5,180,100
2021-04-07	74.870	74.920	74.140	74.490	62.317	5,137,400
2021-04-06	75.180	75.180	74.380	74.620	62.426	6,746,500
2021-04-05	74.170	75.400	74.130	75.040	62.777	6,063,800
2021-04-01	75.230	75.300	73.910	74.300	62.158	6,965,300
2021-03-31	75.960	76.170	75.200	75.230	62.936	6,320,500
2021-03-30	76.170	76.810	75.730	76.080	63.647	5,733,000
2021-03-29	75.700	76.870	75.510	76.300	63.831	6,135,800
2021-03-26	74.360	76.000	74.120	75.960	63.547	9,051,200
2021-03-25	73.250	74.250	72.290	74.070	61.966	5,506,800
2021-03-24	72.120	74.300	71.700	73.210	61.246	7,555,500
2021-03-23	73.110	73.440	71.800	71.900	60.150	7,192,300
2021-03-22	72.920	73.570	72.350	73.470	61.464	6,819,600
2021-03-19	74.500	74.650	73.170	73.180	61.221	10,427,000
2021-03-18	74.010	75.290	73.810	74.480	62.309	6,860,600
2021-03-17	73.740	74.390	72.880	74.010	61.915	7,926,700
2021-03-16	75.000	75.250	74.150	75.070	62.802	5,756,300
2021-03-15	73.890	75.210	73.580	74.970	62.719	7,139,500
2021-03-12	72.690	74.050	72.500	73.920	61.840	6,286,700
2021-03-11	72.950	73.430	72.320	72.350	60.527	5,536,100
2021-03-10	71.710	73.090	71.130	72.700	60.820	7,402,200
2021-03-09	72.350	73.050	71.180	71.230	59.590	8,697,300
2021-03-08	71.290	72.540	70.780	71.730	60.008	9,007,400
2021-03-05	69.400	70.950	69.160	70.630	59.088	8,295,600
2021-03-04	68.960	70.040	68.420	69.170	57.866	7,396,700
2021-03-03	68.970	69.510	68.280	69.030	57.749	6,192,100
2021-03-02	69.490	69.640	68.870	68.940	57.674	5,251,800
2021-03-01	68.420	69.570	68.260	69.280	57.958	5,656,500
2021-02-26	69.270	69.330	68.020	68.130	56.996	10,227,500
2021-02-25	69.980	70.650	69.160	69.330	58.000	5,243,400
2021-02-24	69.890	70.540	69.390	70.400	58.895	5,826,100
2021-02-23	69.720	70.800	69.460	69.640	58.260	8,150,600
2021-02-22	70.300	70.640	69.370	70.480	58.962	6,054,900
2021-02-19	71.400	71.420	70.290	70.420	58.912	6,530,800
2021-02-18	72.650	72.970	71.320	71.520	59.832	7,328,800
2021-02-17	70.250	72.850	70.120	72.710	60.828	13,280,300
2021-02-16	75.270	75.390	70.190	70.530	59.004	18,932,600
2021-02-12	73.570	74.560	73.540	74.210	62.083	5,870,600
2021-02-11	74.000	74.080	72.920	73.600	61.572	4,725,500
2021-02-10	73.950	74.160	72.810	73.830	61.765	4,752,800
2021-02-09	73.240	74.140	72.850	73.490	61.480	8,100,200
2021-02-08	72.470	72.990	72.170	72.980	61.054	5,826,900
2021-02-05	73.230	73.360	71.930	72.180	60.385	6,421,800
2021-02-04	73.400	74.040	72.790	73.000	61.071	8,117,500
2021-02-03	71.740	73.670	71.340	73.240	61.271	6,128,200
2021-02-02	71.700	72.650	71.200	71.830	60.092	5,543,900
2021-02-01	72.080	72.470	71.340	71.460	59.782	5,207,100
2021-01-29	72.520	73.300	71.040	71.650	59.941	6,469,500
2021-01-28	72.440	73.790	72.220	72.610	60.744	5,020,000
2021-01-27	73.530	74.190	72.190	72.420	60.585	6,279,800

← NewerPage 24 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.