CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	52.460	52.950	52.120	52.520	41.610	9,578,200
2019-05-28	53.120	53.240	52.580	52.700	41.753	12,493,000
2019-05-24	52.880	53.170	52.590	53.070	42.046	5,681,200
2019-05-23	53.270	53.290	52.340	52.790	41.824	9,388,900
2019-05-22	53.430	53.820	52.820	53.710	42.553	7,919,800
2019-05-21	53.320	53.690	52.850	53.520	42.402	8,163,200
2019-05-20	52.850	53.600	52.700	53.000	41.990	8,083,900
2019-05-17	52.010	53.200	51.720	52.880	41.895	8,046,700
2019-05-16	52.900	53.210	52.150	52.300	41.436	11,823,600
2019-05-15	52.710	53.070	51.880	52.790	41.824	11,618,000
2019-05-14	53.850	54.230	52.940	52.970	41.967	10,772,900
2019-05-13	54.300	54.450	53.300	53.820	42.640	11,183,800
2019-05-10	55.300	55.620	54.240	55.160	43.702	9,397,100
2019-05-09	55.100	55.650	54.630	55.350	43.852	9,255,700
2019-05-08	55.360	56.120	54.880	55.740	44.161	8,841,200
2019-05-07	56.350	56.480	54.920	55.350	43.852	9,586,900
2019-05-06	55.970	56.620	55.410	56.600	44.843	10,689,500
2019-05-03	57.010	57.340	56.030	56.660	44.890	11,035,600
2019-05-02	57.210	57.370	55.570	56.730	44.946	14,489,700
2019-05-01	56.850	57.750	56.210	57.330	45.421	26,243,000
2019-04-30	54.630	54.890	53.450	54.380	43.084	13,911,200
2019-04-29	53.150	54.440	52.660	53.990	42.775	9,731,200
2019-04-26	53.230	53.620	52.930	53.530	42.410	9,084,500
2019-04-25	52.810	53.690	52.610	53.230	42.173	8,503,000
2019-04-24	52.990	53.110	52.560	52.930	41.935	9,599,200
2019-04-23	52.500	53.670	52.100	52.960	41.959	14,102,400
2019-04-22	52.430	52.760	52.180	52.430	41.539	9,122,500
2019-04-18	52.440	53.160	52.260	52.630	41.301	15,930,600
2019-04-17	53.980	54.150	52.000	52.540	41.231	22,106,000
2019-04-16	54.730	54.830	53.340	53.900	42.298	12,943,200
2019-04-15	53.720	54.600	53.500	54.220	42.549	17,590,400
2019-04-12	52.950	53.290	52.580	52.810	41.442	10,024,700
2019-04-11	53.980	54.370	52.470	52.690	41.348	11,354,700
2019-04-10	53.700	53.890	53.040	53.870	42.274	11,853,400
2019-04-09	54.100	54.330	53.450	53.720	42.157	9,275,800
2019-04-08	53.960	54.490	53.740	54.150	42.494	8,374,100
2019-04-05	53.610	54.200	53.510	54.060	42.423	10,002,100
2019-04-04	52.880	53.460	52.800	53.400	41.905	11,058,000
2019-04-03	52.420	53.070	52.320	52.790	41.427	17,437,400
2019-04-02	52.680	52.920	51.770	52.130	40.909	22,104,400
2019-04-01	54.160	54.340	53.450	54.190	42.525	10,790,100
2019-03-29	53.550	53.970	53.290	53.930	42.321	11,361,500
2019-03-28	54.180	54.600	53.250	53.360	41.874	11,564,900
2019-03-27	53.940	54.430	52.830	54.050	42.415	21,327,300
2019-03-26	55.380	56.170	55.080	55.390	43.467	11,730,900
2019-03-25	55.800	56.130	54.400	54.950	43.122	12,968,600
2019-03-22	57.110	57.280	55.920	56.040	43.977	10,204,200
2019-03-21	56.070	57.610	55.780	57.400	45.044	10,452,700
2019-03-20	56.820	56.900	55.810	56.160	44.071	11,405,800
2019-03-19	56.700	57.540	56.480	57.090	44.801	12,367,400
2019-03-18	55.610	56.920	55.560	56.670	44.472	12,752,900
2019-03-15	55.920	56.190	55.270	55.600	43.632	24,262,200
2019-03-14	56.950	57.410	55.670	55.880	43.852	15,216,100
2019-03-13	55.610	56.920	55.310	56.570	44.393	22,936,500
2019-03-12	54.020	54.930	53.720	54.650	42.886	16,681,400
2019-03-11	53.100	53.890	52.310	53.750	42.180	14,770,200
2019-03-08	52.060	53.100	51.930	52.930	41.537	21,748,300
2019-03-07	54.140	54.340	52.170	52.360	41.089	23,030,200
2019-03-06	54.740	55.010	54.000	54.000	42.376	15,876,800
2019-03-05	56.150	56.200	54.370	54.960	43.130	27,776,100

← NewerPage 32 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.