CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	77.270	77.800	75.630	75.640	58.505	5,329,200
2018-09-07	75.890	77.420	75.830	77.290	59.781	9,984,600
2018-09-06	75.010	76.310	74.090	76.070	58.837	9,470,900
2018-09-05	73.890	75.220	72.820	74.890	57.925	14,728,800
2018-09-04	74.980	75.010	73.360	74.000	57.236	9,709,000
2018-08-31	74.460	75.310	74.310	75.240	58.195	5,644,700
2018-08-30	74.100	74.780	73.650	74.530	57.646	4,036,500
2018-08-29	74.860	74.920	74.210	74.450	57.584	3,781,100
2018-08-28	75.000	75.030	73.900	74.920	57.948	5,535,100
2018-08-27	74.200	75.100	74.160	74.960	57.979	4,770,800
2018-08-24	73.640	74.250	73.590	74.080	57.298	5,499,700
2018-08-23	73.710	73.900	73.200	73.640	56.958	4,299,600
2018-08-22	73.500	74.540	73.140	73.910	57.167	5,259,100
2018-08-21	74.300	74.600	73.310	73.690	56.997	5,072,600
2018-08-20	73.980	74.900	73.790	74.620	57.716	5,873,000
2018-08-17	73.040	74.240	72.770	73.680	56.989	7,145,900
2018-08-16	72.240	73.870	72.000	73.200	56.618	9,037,100
2018-08-15	71.040	71.770	70.280	71.640	55.411	6,965,600
2018-08-14	69.500	71.890	69.500	71.380	55.210	9,902,200
2018-08-13	69.250	70.150	68.560	69.500	53.756	6,795,300
2018-08-10	68.500	69.120	68.210	69.050	53.408	5,918,800
2018-08-09	68.170	69.280	67.980	68.570	53.036	9,074,000
2018-08-08	68.020	69.390	66.720	68.170	52.727	18,507,400
2018-08-07	65.420	66.020	64.960	65.450	50.623	5,716,400
2018-08-06	64.850	65.300	64.690	65.040	50.306	4,738,100
2018-08-03	63.910	65.240	63.700	64.890	50.190	4,805,500
2018-08-02	63.770	64.190	63.230	63.780	49.332	6,806,100
2018-08-01	65.000	65.490	63.720	64.090	49.571	9,565,900
2018-07-31	67.460	67.660	64.850	64.860	50.167	9,351,400
2018-07-30	66.650	67.590	66.600	67.430	52.155	4,669,300
2018-07-27	65.960	67.050	65.930	66.670	51.567	4,545,200
2018-07-26	66.240	66.740	66.160	66.340	51.312	4,579,200
2018-07-25	65.300	66.000	65.140	65.990	51.041	4,586,500
2018-07-24	65.810	66.210	65.310	65.580	50.724	6,764,600
2018-07-23	65.350	66.570	65.330	66.340	50.925	5,456,900
2018-07-20	65.750	65.980	65.060	65.260	50.096	6,331,200
2018-07-19	67.560	67.750	64.760	66.140	50.771	9,621,100
2018-07-18	67.850	68.360	67.560	67.900	52.122	5,129,500
2018-07-17	68.240	68.300	67.360	67.940	52.153	5,312,600
2018-07-16	68.670	68.780	68.110	68.240	52.383	4,594,100
2018-07-13	67.990	69.550	67.990	68.630	52.683	5,592,100
2018-07-12	67.940	70.340	67.170	67.990	52.191	14,054,100
2018-07-11	67.940	67.940	66.810	67.300	51.662	5,926,800
2018-07-10	68.400	68.770	67.710	68.240	52.383	6,329,800
2018-07-09	67.420	68.690	67.160	67.640	51.923	8,026,500
2018-07-06	64.960	66.730	64.680	66.480	51.032	7,108,200
2018-07-05	65.100	65.390	64.440	65.090	49.965	6,678,800
2018-07-03	65.400	65.400	64.280	64.500	49.512	3,242,900
2018-07-02	63.940	65.290	63.710	65.170	50.027	7,449,400
2018-06-29	65.880	65.990	64.340	64.350	49.397	10,754,700
2018-06-28	64.190	66.330	63.040	65.780	50.495	26,157,400
2018-06-27	69.770	70.430	69.240	70.050	53.773	6,376,400
2018-06-26	71.500	71.750	69.520	69.810	53.589	6,579,700
2018-06-25	71.690	72.220	70.400	71.430	54.832	6,735,000
2018-06-22	71.590	72.630	71.040	72.180	55.408	8,784,200
2018-06-21	71.930	72.920	70.810	71.080	54.563	6,157,500
2018-06-20	70.600	72.130	69.790	71.600	54.963	9,279,300
2018-06-19	67.720	71.330	67.500	70.770	54.326	11,019,600
2018-06-18	69.280	69.480	67.630	67.740	52.000	7,482,800
2018-06-15	68.940	70.250	68.840	70.090	53.804	13,025,200

← NewerPage 35 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.