CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	61.910	62.170	61.100	62.050	49.601	6,401,900
2019-08-21	62.180	62.580	61.600	61.650	49.281	9,595,600
2019-08-20	61.240	61.870	61.070	61.560	49.210	8,961,400
2019-08-19	60.810	61.550	60.600	61.390	49.074	10,072,100
2019-08-16	59.280	60.550	59.120	60.280	48.186	9,643,600
2019-08-15	58.800	59.150	57.920	58.840	47.035	10,751,100
2019-08-14	59.330	59.490	58.460	58.560	46.811	10,561,400
2019-08-13	58.700	59.970	58.480	59.850	47.843	8,243,200
2019-08-12	59.050	59.260	58.560	58.750	46.963	5,452,600
2019-08-09	58.940	59.500	58.490	59.290	47.395	6,694,500
2019-08-08	58.720	59.520	58.500	59.040	47.195	14,892,100
2019-08-07	56.270	58.280	56.010	58.120	46.460	22,891,700
2019-08-06	54.600	54.700	53.000	54.090	43.238	12,803,400
2019-08-05	55.050	55.950	54.060	54.510	43.574	9,492,300
2019-08-02	55.430	55.840	55.010	55.710	44.533	6,673,300
2019-08-01	55.800	56.910	55.360	55.370	44.261	11,847,900
2019-07-31	56.600	56.600	55.400	55.870	44.661	8,473,100
2019-07-30	55.910	56.590	55.540	56.530	45.189	5,016,900
2019-07-29	55.470	56.520	55.450	56.260	44.973	4,951,600
2019-07-26	55.540	56.000	55.350	55.540	44.397	4,753,300
2019-07-25	55.680	55.900	55.050	55.440	44.317	5,526,200
2019-07-24	55.900	56.090	54.970	55.990	44.757	6,774,800
2019-07-23	55.410	56.400	55.050	56.270	44.581	6,973,400
2019-07-22	56.080	56.160	55.260	55.480	43.955	5,717,300
2019-07-19	56.700	56.820	55.940	55.940	44.320	5,480,900
2019-07-18	56.070	56.680	55.470	56.500	44.763	6,063,400
2019-07-17	57.330	57.370	56.010	56.230	44.549	7,678,600
2019-07-16	57.370	57.500	56.870	57.380	45.461	5,063,000
2019-07-15	57.760	57.790	57.040	57.440	45.508	5,883,400
2019-07-12	57.900	58.480	57.340	57.550	45.595	10,089,400
2019-07-11	59.370	60.130	57.520	57.970	45.928	29,037,100
2019-07-10	55.000	55.500	54.650	55.380	43.876	5,059,800
2019-07-09	55.050	55.370	54.660	54.830	43.440	5,757,900
2019-07-08	55.380	55.450	54.760	55.310	43.821	5,936,900
2019-07-05	55.240	56.110	55.110	55.570	44.027	4,264,200
2019-07-03	55.010	55.840	55.000	55.200	43.733	4,117,800
2019-07-02	54.870	55.010	54.120	54.800	43.417	4,960,200
2019-07-01	55.100	55.990	54.650	54.930	43.520	7,991,100
2019-06-28	54.830	55.240	54.350	54.490	43.171	9,336,900
2019-06-27	54.030	55.000	53.940	54.740	43.369	7,476,000
2019-06-26	53.740	54.130	53.280	53.700	42.545	6,655,200
2019-06-25	53.250	53.790	52.890	53.680	42.529	7,865,700
2019-06-24	53.710	53.750	52.760	53.140	42.101	9,144,900
2019-06-21	53.800	54.020	53.230	53.650	42.505	12,482,100
2019-06-20	54.890	55.080	53.280	53.870	42.680	13,254,500
2019-06-19	54.860	55.380	54.670	54.890	43.488	6,212,900
2019-06-18	54.830	55.340	54.540	54.660	43.306	7,156,800
2019-06-17	54.230	54.700	53.930	54.540	43.211	5,008,800
2019-06-14	54.650	54.680	54.050	54.170	42.917	4,680,700
2019-06-13	53.870	54.640	53.710	54.590	43.250	5,250,700
2019-06-12	53.850	54.030	53.040	53.660	42.513	9,404,900
2019-06-11	54.430	55.090	53.790	53.970	42.759	8,774,300
2019-06-10	54.330	55.530	54.300	55.030	43.599	8,007,800
2019-06-07	54.270	54.620	53.810	53.920	42.719	7,826,000
2019-06-06	53.140	54.610	53.020	54.110	42.870	10,043,000
2019-06-05	55.000	55.050	53.020	53.170	42.125	12,128,800
2019-06-04	54.430	55.750	54.250	54.620	43.274	12,754,300
2019-06-03	52.540	53.700	52.460	53.390	42.299	8,920,500
2019-05-31	52.270	52.720	52.040	52.370	41.491	8,089,300
2019-05-30	52.640	52.960	52.290	52.750	41.792	6,789,100

← NewerPage 31 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.