CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	77.860	78.670	77.610	78.360	77.878	5,735,100
2026-04-24	78.880	79.040	77.460	77.940	77.460	7,374,300
2026-04-23	76.100	79.640	76.100	78.860	78.375	9,017,500
2026-04-22	77.900	78.300	76.310	76.430	75.299	5,148,000
2026-04-21	78.990	79.050	76.600	77.360	76.215	7,442,500
2026-04-20	77.000	77.310	76.290	76.580	75.447	7,439,700
2026-04-17	76.690	77.790	76.240	77.300	76.156	8,683,700
2026-04-16	74.900	76.810	74.780	76.790	75.654	10,594,500
2026-04-15	77.150	77.450	74.870	74.990	73.880	8,660,900
2026-04-14	77.900	78.980	77.560	77.620	76.471	6,105,000
2026-04-13	78.140	78.820	77.540	78.090	76.934	6,714,700
2026-04-10	78.980	79.460	78.440	79.330	78.156	6,857,800
2026-04-09	78.760	79.560	78.310	78.840	77.673	5,160,900
2026-04-08	78.640	78.860	77.720	78.790	77.624	6,758,600
2026-04-07	77.420	78.590	75.440	78.220	77.062	16,422,500
2026-04-06	73.490	73.750	72.100	73.280	72.195	4,948,700
2026-04-02	72.500	73.680	72.120	73.490	72.402	6,034,300
2026-04-01	72.060	72.750	71.820	72.490	71.417	5,099,600
2026-03-31	70.400	72.200	70.250	71.820	70.757	7,718,600
2026-03-30	71.130	71.460	69.510	70.140	69.102	7,306,200
2026-03-27	71.100	71.430	69.670	70.080	69.043	6,105,500
2026-03-26	72.020	72.630	71.020	71.180	70.127	4,129,100
2026-03-25	72.740	73.380	71.440	72.180	71.112	5,363,400
2026-03-24	71.000	73.280	70.250	72.800	71.723	8,527,900
2026-03-23	72.290	72.460	70.610	71.290	70.235	8,156,400
2026-03-20	71.500	71.730	70.210	71.480	70.422	18,871,400
2026-03-19	73.200	73.850	71.600	71.860	70.797	9,066,600
2026-03-18	74.390	74.470	73.000	73.020	71.939	7,089,700
2026-03-17	76.330	76.620	74.120	74.810	73.703	8,348,700
2026-03-16	76.450	77.080	75.770	75.840	74.718	5,392,900
2026-03-13	76.840	77.170	76.030	76.130	75.003	4,537,900
2026-03-12	76.810	77.590	75.990	76.070	74.944	7,721,000
2026-03-11	76.000	76.510	75.320	75.720	74.599	5,530,400
2026-03-10	78.590	78.750	76.100	76.320	75.191	6,480,800
2026-03-09	77.240	78.410	76.300	78.260	77.102	6,872,200
2026-03-06	78.770	78.860	76.930	77.920	76.767	7,139,700
2026-03-05	79.960	80.320	78.300	78.690	77.525	10,055,800
2026-03-04	80.410	81.090	79.670	80.570	79.378	6,804,700
2026-03-03	81.180	81.690	79.130	80.490	79.299	7,090,900
2026-03-02	79.890	81.680	79.280	81.660	80.451	12,488,700
2026-02-27	78.020	79.900	77.500	79.900	78.718	14,699,300
2026-02-26	76.340	78.680	76.340	78.010	76.855	6,319,200
2026-02-25	75.300	76.630	75.010	76.190	75.062	8,126,200
2026-02-24	76.960	76.960	72.920	74.180	73.082	12,199,400
2026-02-23	76.020	77.790	75.700	77.000	75.860	6,498,900
2026-02-20	77.110	77.500	75.720	76.690	75.555	6,172,900
2026-02-19	78.020	78.280	76.430	77.320	76.176	5,346,100
2026-02-18	77.900	78.080	77.010	77.750	76.599	5,217,200
2026-02-17	79.180	79.750	77.850	78.200	77.043	5,795,400
2026-02-13	77.750	79.090	77.650	78.480	77.319	6,720,700
2026-02-12	77.510	79.070	77.080	77.930	76.777	8,057,600
2026-02-11	75.700	77.020	74.340	77.020	75.880	10,625,400
2026-02-10	73.770	78.360	73.000	75.700	74.580	13,120,300
2026-02-09	77.540	78.670	75.510	75.770	74.649	10,729,400
2026-02-06	76.370	78.960	76.190	78.350	77.190	7,082,800
2026-02-05	75.230	77.340	75.020	76.330	75.200	8,156,600
2026-02-04	76.740	77.520	75.070	75.240	74.126	11,608,500
2026-02-03	75.460	76.890	75.460	76.830	75.693	7,162,100
2026-02-02	74.360	75.780	73.400	75.420	74.304	10,709,000
2026-01-30	74.110	74.920	73.260	74.520	73.417	10,221,500

← NewerPage 3 of 79 · 4,728 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.