CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	73.370	74.380	73.280	74.230	62.100	4,667,600
2021-01-25	73.500	73.530	72.160	73.210	61.246	7,554,800
2021-01-22	73.730	74.300	73.020	74.120	62.007	4,183,600
2021-01-21	74.700	74.860	73.540	74.080	61.974	5,029,500
2021-01-20	75.420	75.460	74.590	75.250	62.535	4,764,400
2021-01-19	77.000	77.000	75.310	75.400	62.659	5,919,000
2021-01-15	75.020	76.450	74.850	76.260	63.374	8,110,300
2021-01-14	75.000	75.680	74.340	75.050	62.368	5,088,100
2021-01-13	75.950	76.120	74.520	74.920	62.260	6,223,800
2021-01-12	76.040	77.230	75.540	76.260	63.374	5,641,300
2021-01-11	74.250	76.480	74.250	76.070	63.216	6,675,000
2021-01-08	75.000	76.330	74.420	74.860	62.210	11,254,700
2021-01-07	73.050	74.420	72.280	73.990	61.487	7,962,300
2021-01-06	70.000	73.030	69.950	72.560	60.299	10,142,400
2021-01-05	70.330	71.020	69.380	70.460	58.554	8,012,200
2021-01-04	68.680	70.290	68.130	69.990	58.163	11,367,200
2020-12-31	67.700	68.410	67.080	68.300	56.759	5,386,900
2020-12-30	68.080	68.090	67.430	67.750	56.302	4,967,300
2020-12-29	68.400	69.310	67.720	67.900	56.427	4,389,800
2020-12-28	68.240	68.990	67.720	68.080	56.576	4,818,200
2020-12-24	68.170	68.170	67.490	67.970	56.485	2,117,600
2020-12-23	67.530	68.480	67.490	68.010	56.518	4,924,100
2020-12-22	68.430	68.550	67.060	67.220	55.861	5,685,000
2020-12-21	68.700	68.960	67.960	68.710	57.100	6,988,400
2020-12-18	69.740	69.790	68.820	69.550	57.798	12,530,500
2020-12-17	69.450	69.890	68.690	69.590	57.831	7,497,600
2020-12-16	69.150	69.630	68.350	69.320	57.607	7,380,700
2020-12-15	70.080	70.190	68.800	69.890	58.080	7,808,700
2020-12-14	72.310	72.330	69.680	69.720	57.939	7,157,600
2020-12-11	72.000	72.110	70.650	71.580	59.485	6,515,800
2020-12-10	72.770	73.160	72.080	72.210	60.008	6,003,100
2020-12-09	74.380	74.440	72.860	73.530	61.105	6,825,900
2020-12-08	72.730	73.940	72.620	73.860	61.379	6,044,200
2020-12-07	74.230	74.640	72.430	73.630	61.188	6,868,000
2020-12-04	72.720	74.520	72.570	74.500	61.911	11,964,700
2020-12-03	69.710	72.630	69.230	72.520	60.266	13,270,200
2020-12-02	67.550	70.290	67.450	69.630	57.864	8,138,500
2020-12-01	68.390	69.330	67.360	67.540	56.127	8,233,200
2020-11-30	67.810	68.090	67.200	67.790	56.335	8,242,600
2020-11-27	67.710	68.160	67.480	67.870	56.402	2,803,700
2020-11-25	68.330	68.400	67.080	67.630	56.202	6,789,100
2020-11-24	67.260	68.830	66.730	68.430	56.867	8,312,200
2020-11-23	66.870	67.480	66.400	66.780	55.496	5,889,100
2020-11-20	65.900	66.870	65.820	66.390	55.172	8,822,500
2020-11-19	66.020	66.490	65.180	66.060	54.897	11,656,400
2020-11-18	67.500	68.270	66.290	66.350	55.138	11,674,600
2020-11-17	68.250	68.720	66.650	67.140	55.795	34,429,700
2020-11-16	73.590	74.060	72.470	73.470	61.055	13,265,600
2020-11-13	69.710	71.180	69.080	71.000	59.003	6,722,000
2020-11-12	69.000	69.900	68.440	69.390	57.665	6,066,400
2020-11-11	70.100	71.010	69.450	69.510	57.764	9,628,000
2020-11-10	68.450	70.650	68.000	70.230	58.363	15,038,800
2020-11-09	69.000	69.630	65.780	67.530	56.119	15,696,400
2020-11-06	63.050	67.330	63.020	64.950	53.975	24,526,900
2020-11-05	61.360	62.610	61.030	61.410	51.033	10,069,400
2020-11-04	61.250	61.960	60.230	60.370	50.169	11,190,800
2020-11-03	58.460	60.080	58.400	59.450	49.404	7,153,900
2020-11-02	56.870	58.230	56.190	58.080	48.266	9,437,900
2020-10-30	55.930	56.310	55.400	56.090	46.612	8,663,100
2020-10-29	56.460	56.670	55.360	55.930	46.479	9,757,900

← NewerPage 25 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.