CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	73.340	74.390	72.980	74.290	59.835	8,767,100
2019-11-14	72.770	73.250	72.630	72.940	58.748	4,032,700
2019-11-13	71.830	73.290	71.710	72.820	58.651	5,112,000
2019-11-12	71.550	72.470	71.000	72.350	58.273	5,030,400
2019-11-11	71.980	72.750	71.570	71.730	57.773	5,057,600
2019-11-08	71.800	72.980	71.570	72.470	58.369	9,245,700
2019-11-07	71.940	72.090	71.180	71.780	57.813	11,695,900
2019-11-06	69.430	70.940	69.300	70.930	57.129	22,382,100
2019-11-05	68.250	68.650	67.130	67.320	54.221	15,587,500
2019-11-04	67.970	68.410	67.480	68.040	54.801	8,822,200
2019-11-01	66.860	67.590	66.710	67.240	54.157	6,793,300
2019-10-31	66.800	67.100	65.720	66.390	53.472	6,138,500
2019-10-30	66.150	67.330	65.850	67.050	54.004	8,032,000
2019-10-29	65.690	66.100	64.950	65.890	53.069	6,505,900
2019-10-28	65.450	66.540	65.350	65.880	53.061	7,015,900
2019-10-25	64.640	65.610	64.380	65.100	52.433	5,068,400
2019-10-24	65.600	65.890	64.470	64.840	52.224	5,562,300
2019-10-23	66.040	66.310	65.320	65.600	52.836	4,683,800
2019-10-22	65.880	66.920	65.730	66.560	53.206	6,293,100
2019-10-21	66.630	66.780	65.610	65.700	52.519	6,820,700
2019-10-18	66.320	66.460	65.730	66.160	52.887	6,249,500
2019-10-17	65.560	66.580	65.310	66.500	53.158	8,402,500
2019-10-16	65.000	65.790	64.760	65.410	52.287	7,343,500
2019-10-15	63.480	64.970	63.480	64.830	51.823	8,209,600
2019-10-14	62.770	63.250	62.430	62.990	50.353	2,934,800
2019-10-11	62.800	63.610	62.770	62.940	50.313	6,278,700
2019-10-10	60.900	62.500	60.850	62.140	49.673	6,729,200
2019-10-09	60.860	61.340	60.610	60.800	48.602	5,214,900
2019-10-08	61.480	61.620	60.140	60.380	48.266	6,950,500
2019-10-07	62.130	62.550	61.730	61.990	49.553	4,465,500
2019-10-04	61.150	62.320	61.130	62.240	49.753	4,677,400
2019-10-03	61.510	61.780	60.370	61.220	48.938	5,800,100
2019-10-02	61.980	62.100	60.960	61.500	49.162	6,398,400
2019-10-01	63.200	63.560	61.760	62.350	49.841	5,996,600
2019-09-30	62.110	63.440	61.770	63.070	50.417	6,383,400
2019-09-27	61.940	62.500	61.580	62.080	49.625	4,938,900
2019-09-26	62.680	62.780	60.950	61.590	49.234	7,455,800
2019-09-25	62.650	63.370	62.470	62.590	50.033	5,207,200
2019-09-24	63.550	64.190	62.670	62.930	50.305	6,519,500
2019-09-23	63.930	64.320	63.100	63.350	50.640	7,360,100
2019-09-20	64.180	64.690	64.010	64.300	51.400	10,375,300
2019-09-19	63.450	64.030	63.280	63.630	50.864	4,543,600
2019-09-18	63.220	63.540	62.740	63.260	50.568	4,747,100
2019-09-17	63.500	63.750	63.150	63.480	50.744	4,652,500
2019-09-16	63.300	63.850	63.180	63.430	50.704	4,408,700
2019-09-13	64.100	64.720	63.160	64.060	51.208	6,184,500
2019-09-12	64.940	65.250	63.640	63.900	51.080	8,816,700
2019-09-11	63.480	64.010	63.290	63.990	51.152	7,314,800
2019-09-10	63.750	64.120	62.800	63.600	50.840	10,239,200
2019-09-09	62.540	63.860	62.510	63.680	50.904	8,623,700
2019-09-06	62.740	62.970	62.010	62.230	49.745	7,124,800
2019-09-05	63.010	63.340	62.380	62.760	50.169	7,892,700
2019-09-04	61.190	61.800	61.000	61.660	49.289	5,700,600
2019-09-03	60.440	60.830	59.690	60.690	48.514	5,379,400
2019-08-30	60.670	61.150	60.260	60.920	48.698	6,310,300
2019-08-29	60.120	60.600	59.850	60.150	48.082	6,784,000
2019-08-28	59.060	59.580	58.620	59.480	47.547	7,817,200
2019-08-27	61.210	61.310	59.120	59.190	47.315	7,700,600
2019-08-26	60.800	60.990	60.280	60.760	48.570	4,849,400
2019-08-23	61.360	62.120	60.030	60.240	48.154	9,353,100

← NewerPage 30 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.