CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	56.460	56.670	55.360	55.930	46.479	9,757,900
2020-10-28	57.360	57.940	56.440	56.570	47.011	10,660,200
2020-10-27	59.120	59.260	58.110	58.150	48.324	5,415,000
2020-10-26	59.910	59.980	58.670	59.560	49.496	7,551,500
2020-10-23	59.780	60.600	59.690	60.250	50.069	6,810,100
2020-10-22	59.140	59.530	58.620	59.480	49.429	5,722,500
2020-10-21	58.620	59.620	58.610	59.230	49.222	5,385,300
2020-10-20	59.040	59.870	58.460	59.430	48.972	7,590,600
2020-10-19	60.060	60.440	58.710	58.780	48.437	6,983,900
2020-10-16	59.370	59.860	58.900	59.590	49.104	6,816,100
2020-10-15	58.080	59.330	57.910	59.320	48.882	8,205,000
2020-10-14	58.940	59.340	58.440	58.510	48.214	6,191,700
2020-10-13	59.400	59.950	58.950	59.120	48.717	5,700,200
2020-10-12	59.500	60.220	59.270	59.720	49.211	5,806,900
2020-10-09	60.800	60.800	59.210	59.400	48.948	5,698,900
2020-10-08	59.630	60.500	59.330	60.470	49.829	4,894,100
2020-10-07	58.600	59.980	58.560	59.420	48.964	6,061,400
2020-10-06	59.110	59.520	58.160	58.230	47.983	5,708,000
2020-10-05	58.260	58.970	58.190	58.950	48.577	5,168,900
2020-10-02	57.090	58.690	56.920	57.830	47.654	7,143,300
2020-10-01	58.430	58.670	57.360	57.840	47.662	7,559,200
2020-09-30	57.640	59.100	57.600	58.400	48.123	8,156,400
2020-09-29	57.950	57.950	57.050	57.540	47.415	5,779,900
2020-09-28	57.600	58.600	57.600	57.940	47.744	5,304,900
2020-09-25	56.310	57.430	56.110	57.320	47.234	4,911,400
2020-09-24	57.180	57.600	56.350	56.710	46.731	6,960,900
2020-09-23	58.160	58.380	57.370	57.400	47.299	6,726,000
2020-09-22	58.810	59.230	58.090	58.140	47.909	6,906,400
2020-09-21	58.850	59.010	57.960	58.870	48.511	9,784,500
2020-09-18	58.510	59.770	57.880	59.570	49.088	13,532,300
2020-09-17	57.100	58.680	56.820	58.410	48.132	12,278,700
2020-09-16	57.200	57.850	56.100	57.480	47.365	15,419,400
2020-09-15	58.000	58.610	56.990	57.000	46.970	10,139,200
2020-09-14	57.630	58.210	57.550	57.970	47.769	12,955,200
2020-09-11	58.130	58.140	57.060	57.400	47.299	11,597,100
2020-09-10	59.440	59.650	57.960	58.000	47.794	10,105,400
2020-09-09	59.690	60.140	59.210	59.530	49.055	6,259,300
2020-09-08	60.430	60.810	59.280	59.530	49.055	7,801,500
2020-09-04	60.450	60.800	59.290	60.240	49.640	8,655,200
2020-09-03	61.380	61.990	60.040	60.450	49.813	8,928,900
2020-09-02	60.300	61.320	60.180	60.910	50.192	15,721,300
2020-09-01	62.010	62.040	59.950	60.280	49.673	12,370,500
2020-08-31	62.460	63.060	62.110	62.120	51.189	8,171,400
2020-08-28	63.470	63.630	62.830	63.210	52.087	5,045,000
2020-08-27	62.630	63.610	62.270	63.390	52.235	5,074,000
2020-08-26	63.120	63.170	61.890	62.700	51.667	8,198,800
2020-08-25	64.060	64.170	63.190	63.470	52.301	4,326,100
2020-08-24	64.010	67.300	63.420	63.870	52.631	8,360,100
2020-08-21	63.700	64.120	63.430	63.940	52.689	4,961,700
2020-08-20	64.820	64.930	63.640	63.720	52.507	6,035,400
2020-08-19	65.390	65.710	64.990	65.280	53.793	5,070,000
2020-08-18	65.010	65.560	64.900	65.180	53.710	7,118,700
2020-08-17	65.850	65.880	64.880	64.900	53.480	5,603,800
2020-08-14	64.280	65.680	64.090	65.670	54.114	4,920,500
2020-08-13	64.570	64.970	64.050	64.700	53.315	6,558,000
2020-08-12	65.830	65.980	64.610	64.990	53.554	6,865,100
2020-08-11	66.300	67.170	65.070	65.260	53.776	6,957,500
2020-08-10	64.900	65.960	64.790	65.710	54.147	6,516,500
2020-08-07	63.790	64.970	63.650	64.960	53.529	6,115,100
2020-08-06	64.550	65.400	63.920	64.120	52.837	6,644,100

← NewerPage 26 of 79 · 4,731 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.