CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	56.150	56.200	54.370	54.960	43.130	27,776,100
2019-03-04	58.370	58.550	55.800	55.960	43.914	17,836,000
2019-03-01	58.150	58.740	58.060	58.130	45.617	14,432,800
2019-02-28	58.540	58.790	57.560	57.830	45.382	17,121,000
2019-02-27	60.430	60.490	58.460	58.500	45.908	20,986,500
2019-02-26	61.250	61.580	60.590	60.680	47.618	12,273,600
2019-02-25	62.120	62.290	61.200	61.230	48.050	12,853,900
2019-02-22	62.140	62.350	61.170	61.950	48.615	20,182,900
2019-02-21	64.030	64.150	61.960	62.350	48.929	26,490,600
2019-02-20	63.670	65.190	63.300	64.220	50.396	43,365,600
2019-02-19	70.210	70.320	69.280	69.880	54.838	13,091,900
2019-02-15	68.260	69.870	67.850	69.530	54.563	10,245,400
2019-02-14	67.460	68.160	66.770	67.690	53.119	6,988,200
2019-02-13	67.330	68.160	67.130	67.790	53.198	9,738,200
2019-02-12	65.440	67.400	65.300	67.010	52.586	7,868,000
2019-02-11	65.350	65.730	65.010	65.100	51.087	9,654,800
2019-02-08	65.490	65.700	64.360	65.010	51.016	7,754,000
2019-02-07	65.970	66.130	64.950	65.750	51.597	6,306,600
2019-02-06	65.440	66.290	65.360	66.030	51.817	6,494,600
2019-02-05	66.240	66.380	65.390	65.670	51.534	6,763,900
2019-02-04	65.250	65.920	64.870	65.910	51.723	7,151,900
2019-02-01	64.500	65.720	62.880	65.220	51.181	16,742,500
2019-01-31	65.950	66.410	65.550	65.550	51.440	10,883,200
2019-01-30	66.290	66.660	65.770	65.960	51.762	7,340,600
2019-01-29	65.460	66.150	65.180	65.540	51.432	7,293,600
2019-01-28	65.110	65.260	63.580	65.240	51.197	8,642,000
2019-01-25	65.570	65.810	65.140	65.450	51.362	8,625,700
2019-01-24	65.500	65.630	64.560	64.980	50.993	7,039,900
2019-01-23	65.300	66.320	64.900	66.110	51.487	9,101,400
2019-01-22	65.390	65.770	64.600	64.920	50.560	8,492,600
2019-01-18	64.650	65.550	64.300	65.520	51.028	15,600,000
2019-01-17	63.970	64.090	63.270	63.370	49.353	12,599,200
2019-01-16	63.810	64.500	63.670	63.920	49.782	13,551,200
2019-01-15	64.680	64.820	63.140	63.740	49.641	15,501,500
2019-01-14	65.380	65.780	64.900	65.340	50.887	9,276,000
2019-01-11	65.180	65.820	64.360	65.810	51.254	11,396,300
2019-01-10	66.020	66.280	64.560	65.550	51.051	15,503,500
2019-01-09	68.570	68.680	65.310	66.040	51.433	14,981,000
2019-01-08	68.790	69.740	67.260	68.530	53.372	10,335,000
2019-01-07	67.390	69.350	66.720	68.610	53.434	8,908,100
2019-01-04	66.090	67.430	65.950	66.820	52.040	7,214,800
2019-01-03	65.250	65.900	64.640	65.230	50.802	7,001,800
2019-01-02	64.860	65.870	64.440	65.580	51.074	7,322,400
2018-12-31	65.440	66.080	64.750	65.520	51.028	7,627,200
2018-12-28	65.800	66.240	64.850	65.190	50.771	7,627,600
2018-12-27	64.670	65.240	62.810	65.240	50.810	8,673,300
2018-12-26	63.030	65.410	62.060	65.410	50.942	9,480,400
2018-12-24	63.540	64.440	62.810	62.920	49.003	6,314,200
2018-12-21	65.950	67.500	63.680	63.700	49.610	19,254,500
2018-12-20	68.100	68.640	65.890	66.480	51.775	12,921,400
2018-12-19	69.810	70.620	68.160	68.590	53.419	11,042,700
2018-12-18	71.370	71.410	68.720	69.560	54.174	9,711,800
2018-12-17	71.000	71.980	70.250	70.690	55.054	9,481,500
2018-12-14	72.740	73.440	71.610	71.880	55.981	10,624,700
2018-12-13	74.360	74.570	72.320	73.370	57.141	10,693,900
2018-12-12	74.400	75.670	74.130	74.500	58.021	10,141,800
2018-12-11	74.740	75.410	72.610	73.410	57.172	10,488,200
2018-12-10	74.110	74.220	71.510	73.340	57.118	10,798,500
2018-12-07	76.200	76.380	73.690	74.090	57.702	10,556,300
2018-12-06	77.900	78.060	73.890	76.570	59.633	15,678,500

← NewerPage 33 of 79 · 4,732 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.