CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	73.450	74.100	71.940	72.000	58.382	8,553,900
2020-02-12	74.680	75.250	72.640	73.750	59.801	13,500,800
2020-02-11	73.810	74.130	73.430	73.850	59.882	7,933,600
2020-02-10	71.550	73.330	71.260	73.250	59.396	8,760,200
2020-02-07	71.050	72.090	71.000	71.560	58.025	6,611,300
2020-02-06	71.000	71.590	70.410	70.840	57.441	6,514,400
2020-02-05	68.780	70.780	68.560	70.540	57.198	6,609,800
2020-02-04	67.310	68.460	67.300	67.880	55.041	7,525,100
2020-02-03	68.400	68.610	66.790	66.930	54.271	7,694,600
2020-01-31	69.350	69.350	67.400	67.820	54.993	9,869,700
2020-01-30	70.090	70.210	68.380	69.710	56.525	8,430,500
2020-01-29	72.110	72.110	70.450	70.550	57.206	6,285,200
2020-01-28	71.250	72.140	71.120	71.820	58.236	5,039,100
2020-01-27	69.900	71.210	69.360	70.970	57.547	6,403,300
2020-01-24	73.640	73.650	70.170	71.430	57.920	10,126,000
2020-01-23	73.760	73.880	72.480	73.530	59.623	8,602,500
2020-01-22	74.160	74.620	73.910	74.010	60.012	4,201,400
2020-01-21	76.000	76.010	74.350	74.590	60.077	8,662,800
2020-01-17	76.110	76.440	75.830	76.020	61.228	5,500,400
2020-01-16	75.630	76.170	75.280	76.050	61.253	6,902,300
2020-01-15	73.990	75.620	73.940	75.270	60.624	8,102,800
2020-01-14	72.530	73.930	72.520	73.830	59.465	6,484,200
2020-01-13	72.290	72.990	71.630	72.760	58.603	6,654,600
2020-01-10	73.310	73.360	71.820	72.110	58.079	5,198,600
2020-01-09	73.000	73.260	72.670	72.860	58.683	5,426,200
2020-01-08	72.500	73.090	71.600	72.660	58.522	8,311,200
2020-01-07	73.610	73.670	72.660	73.580	59.263	6,172,300
2020-01-06	73.120	73.940	73.060	73.860	59.489	4,620,700
2020-01-03	73.220	74.060	73.070	73.570	59.255	4,453,000
2020-01-02	74.650	74.700	73.530	74.160	59.730	5,022,700
2019-12-31	73.560	74.370	73.420	74.290	59.835	4,531,900
2019-12-30	74.270	74.530	73.610	73.700	59.360	3,450,800
2019-12-27	74.510	74.610	74.040	74.400	59.924	3,543,500
2019-12-26	74.700	74.760	74.140	74.480	59.988	2,801,100
2019-12-24	74.530	74.780	74.360	74.510	60.012	1,315,400
2019-12-23	74.540	74.950	74.320	74.380	59.908	3,882,500
2019-12-20	75.000	75.000	74.110	74.580	60.069	8,571,700
2019-12-19	73.950	74.280	73.650	74.100	59.682	6,583,900
2019-12-18	72.940	73.600	72.650	73.280	59.022	7,132,700
2019-12-17	74.390	74.440	72.810	73.350	59.078	7,901,200
2019-12-16	74.250	75.010	73.940	74.400	59.924	5,511,800
2019-12-13	74.220	74.540	73.580	73.590	59.271	3,902,500
2019-12-12	73.630	74.530	73.380	74.260	59.811	4,774,400
2019-12-11	73.070	73.750	72.840	73.350	59.078	7,192,500
2019-12-10	75.000	75.050	72.640	73.180	58.941	10,942,900
2019-12-09	75.030	75.490	74.890	74.990	60.399	4,812,600
2019-12-06	75.080	75.750	75.000	75.360	60.697	5,103,400
2019-12-05	75.060	75.080	73.890	74.480	59.988	4,900,300
2019-12-04	75.250	75.440	74.900	75.000	60.407	4,958,400
2019-12-03	74.390	74.790	73.600	74.710	60.173	6,381,600
2019-12-02	75.220	75.910	75.010	75.550	60.850	5,264,500
2019-11-29	74.690	75.400	74.430	75.270	60.624	4,463,600
2019-11-27	75.100	75.560	74.630	75.040	60.439	7,823,800
2019-11-26	76.760	76.790	74.640	74.940	60.359	10,128,300
2019-11-25	75.500	77.030	75.500	76.580	61.679	8,807,100
2019-11-22	75.280	75.700	75.090	75.310	60.657	5,402,100
2019-11-21	74.870	75.280	74.160	74.940	60.359	4,339,000
2019-11-20	75.250	75.490	74.340	74.920	60.342	6,958,100
2019-11-19	75.280	75.470	74.460	75.350	60.689	6,923,900
2019-11-18	74.150	75.130	74.110	75.100	60.487	8,463,700

← NewerPage 29 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.