CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	62.710	64.080	62.680	63.840	52.199	6,912,100
2020-05-08	62.160	63.230	61.760	63.120	51.610	7,320,900
2020-05-07	61.360	61.790	60.850	61.450	50.244	9,783,700
2020-05-06	63.430	63.490	60.260	60.410	49.394	16,386,000
2020-05-05	60.630	61.610	60.350	61.210	50.048	7,846,500
2020-05-04	59.160	60.130	58.940	59.950	49.018	6,372,000
2020-05-01	60.790	60.800	59.270	59.700	48.813	7,715,800
2020-04-30	62.350	62.680	61.410	61.550	50.326	7,361,400
2020-04-29	63.520	64.050	62.520	62.610	51.193	7,689,300
2020-04-28	65.000	65.000	62.780	63.240	51.708	7,346,600
2020-04-27	62.980	63.830	62.810	63.500	51.921	6,728,200
2020-04-24	61.340	62.700	60.980	62.310	50.948	6,098,000
2020-04-23	60.890	62.230	60.860	61.280	50.105	6,053,400
2020-04-22	60.790	60.990	60.080	60.350	49.345	5,740,400
2020-04-21	61.510	61.710	59.970	60.250	48.854	8,569,700
2020-04-20	62.750	63.690	62.160	62.340	50.549	8,217,900
2020-04-17	64.010	64.250	62.350	63.360	51.376	8,006,300
2020-04-16	60.840	62.890	60.430	62.560	50.727	11,098,600
2020-04-15	60.650	60.930	59.450	60.560	49.106	9,272,800
2020-04-14	59.880	61.670	59.670	61.560	49.917	8,254,200
2020-04-13	60.500	61.260	58.120	58.960	47.808	9,990,300
2020-04-09	59.520	61.450	59.320	60.470	49.033	9,168,000
2020-04-08	57.330	59.820	56.850	59.410	48.173	8,559,800
2020-04-07	57.900	58.520	56.160	56.870	46.114	12,324,100
2020-04-06	57.770	57.920	55.780	56.220	45.587	11,833,800
2020-04-03	55.220	56.600	54.350	55.720	45.181	8,793,000
2020-04-02	56.770	56.980	54.070	55.410	44.930	16,796,400
2020-04-01	57.750	58.870	57.200	58.340	47.306	11,474,400
2020-03-31	59.180	59.840	58.180	59.330	48.108	11,018,700
2020-03-30	58.920	60.400	57.780	59.680	48.392	12,939,200
2020-03-27	56.750	59.780	55.820	58.600	47.516	15,034,000
2020-03-26	53.650	58.450	52.280	58.310	47.281	23,189,500
2020-03-25	54.400	57.530	52.710	53.640	43.495	19,601,500
2020-03-24	55.130	55.640	52.860	54.350	44.070	19,331,500
2020-03-23	53.860	54.970	52.040	53.090	43.049	16,336,800
2020-03-20	55.810	56.780	53.530	54.700	44.354	15,682,300
2020-03-19	56.800	59.110	54.140	55.380	44.905	16,247,100
2020-03-18	54.350	59.640	53.060	57.180	46.365	17,953,700
2020-03-17	53.630	59.250	52.640	58.000	47.030	15,473,700
2020-03-16	53.680	56.890	52.210	52.300	42.408	13,566,000
2020-03-13	57.460	59.800	54.460	59.640	48.360	15,473,500
2020-03-12	57.130	57.980	53.500	54.600	44.273	16,856,700
2020-03-11	61.220	63.000	59.980	61.310	49.714	12,099,100
2020-03-10	62.760	63.360	59.060	62.600	50.760	13,274,300
2020-03-09	59.750	63.150	59.600	61.300	49.706	13,484,500
2020-03-06	62.570	65.090	62.200	64.150	52.017	11,683,300
2020-03-05	63.940	65.440	63.630	64.360	52.187	8,581,800
2020-03-04	66.600	66.980	64.830	66.040	53.549	14,690,700
2020-03-03	64.570	65.650	61.360	62.540	50.711	14,989,700
2020-03-02	60.670	64.070	59.860	64.030	51.919	15,909,500
2020-02-28	57.290	59.340	57.100	59.180	47.987	23,726,000
2020-02-27	61.500	61.500	59.330	59.330	48.108	22,059,900
2020-02-26	64.650	65.200	62.550	62.650	50.800	16,872,600
2020-02-25	68.240	68.370	64.090	64.330	52.163	15,062,300
2020-02-24	69.430	69.940	67.720	67.920	55.074	9,637,600
2020-02-21	71.550	71.800	71.010	71.510	57.985	5,186,200
2020-02-20	71.500	72.230	70.560	71.940	58.333	5,719,300
2020-02-19	72.310	72.560	71.660	71.780	58.204	4,831,600
2020-02-18	71.190	72.000	70.900	72.000	58.382	4,844,000
2020-02-14	71.980	72.030	70.270	71.370	57.871	7,655,100

← NewerPage 28 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.