CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	65.540	65.600	63.900	64.400	53.068	12,890,100
2020-08-04	63.740	65.410	63.670	64.980	53.546	9,482,400
2020-08-03	63.450	64.170	63.020	63.860	52.623	6,130,500
2020-07-31	63.790	63.900	62.290	62.940	51.865	9,198,000
2020-07-30	63.660	64.150	63.280	64.000	52.738	4,600,800
2020-07-29	63.460	64.580	63.090	64.220	52.919	6,376,000
2020-07-28	62.420	63.500	62.230	63.270	52.137	5,593,500
2020-07-27	62.860	63.060	62.110	62.570	51.560	6,993,400
2020-07-24	64.280	64.990	63.010	63.340	52.194	6,436,800
2020-07-23	63.800	64.350	63.530	63.790	52.565	5,138,300
2020-07-22	64.110	64.210	63.130	63.780	52.557	4,836,000
2020-07-21	63.880	64.770	63.550	64.520	52.755	5,947,600
2020-07-20	65.340	65.470	63.750	63.910	52.256	5,679,800
2020-07-17	65.310	65.630	65.020	65.360	53.441	5,120,900
2020-07-16	64.500	65.360	64.120	64.990	53.139	5,783,700
2020-07-15	63.950	64.630	63.490	64.580	52.804	7,171,100
2020-07-14	62.420	63.900	62.200	63.700	52.084	6,563,300
2020-07-13	62.670	63.540	62.370	62.620	51.201	6,745,100
2020-07-10	61.400	62.730	61.000	62.650	51.226	9,474,700
2020-07-09	62.340	62.740	60.550	61.280	50.105	10,172,500
2020-07-08	63.800	64.130	62.430	63.140	51.626	9,400,300
2020-07-07	64.320	64.570	63.640	63.920	52.264	5,845,900
2020-07-06	65.060	65.400	64.540	64.930	53.090	5,307,300
2020-07-02	65.160	65.800	64.560	64.700	52.902	4,700,700
2020-07-01	64.970	65.600	64.490	64.560	52.787	5,008,000
2020-06-30	64.710	65.270	63.960	64.970	53.122	7,036,100
2020-06-29	64.000	65.270	63.870	64.420	52.673	7,109,100
2020-06-26	63.900	64.120	62.720	63.450	51.880	7,321,900
2020-06-25	62.700	64.200	62.420	64.020	52.346	5,681,400
2020-06-24	63.810	64.050	62.330	63.180	51.659	7,164,400
2020-06-23	64.860	65.260	64.330	64.430	52.681	5,260,300
2020-06-22	64.540	64.730	63.280	64.300	52.575	6,069,600
2020-06-19	65.910	66.000	64.110	64.490	52.730	21,245,800
2020-06-18	64.650	64.970	63.890	64.490	52.730	5,852,200
2020-06-17	66.000	66.140	64.670	65.000	53.147	7,183,300
2020-06-16	64.970	66.190	63.920	65.580	53.621	10,975,600
2020-06-15	63.030	63.780	61.820	63.320	51.773	9,379,400
2020-06-12	64.770	65.780	62.740	64.150	52.452	10,345,500
2020-06-11	66.110	66.430	62.710	63.160	51.643	11,927,500
2020-06-10	69.580	69.610	67.380	67.510	55.199	6,344,400
2020-06-09	69.870	70.290	68.980	69.370	56.720	5,957,100
2020-06-08	68.200	70.640	68.160	70.620	57.742	8,556,300
2020-06-05	67.280	69.190	67.130	68.350	55.886	8,598,400
2020-06-04	66.290	66.720	65.950	66.530	54.398	5,468,900
2020-06-03	67.140	67.680	66.240	66.850	54.660	6,102,400
2020-06-02	65.640	67.310	65.410	66.840	54.651	5,463,700
2020-06-01	65.440	65.960	65.010	65.640	53.670	5,187,000
2020-05-29	66.390	66.700	64.620	65.570	53.613	8,977,600
2020-05-28	66.700	67.730	66.410	66.560	54.423	6,599,500
2020-05-27	64.970	66.000	63.850	65.970	53.940	7,118,400
2020-05-26	64.470	65.600	64.330	64.640	52.853	7,974,400
2020-05-22	63.420	63.490	62.890	63.330	51.782	3,495,900
2020-05-21	62.950	63.930	62.730	63.340	51.790	5,484,100
2020-05-20	64.100	64.330	62.990	63.220	51.692	7,046,500
2020-05-19	63.300	64.180	62.870	63.610	52.010	5,061,100
2020-05-18	64.470	64.860	63.670	63.730	52.109	6,819,400
2020-05-15	61.770	63.300	61.710	63.190	51.667	10,420,600
2020-05-14	62.310	62.410	60.340	62.310	50.948	8,854,900
2020-05-13	63.280	63.500	60.760	61.150	49.999	10,931,400
2020-05-12	64.200	64.570	63.050	63.350	51.798	10,781,900

← NewerPage 27 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
2026-10-22	0.6650 USD
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.