CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	73.890	74.920	73.650	74.440	73.338	10,592,200
2026-01-28	71.630	74.360	71.420	74.030	72.934	13,569,700
2026-01-27	75.390	77.300	70.690	72.000	70.934	44,211,500
2026-01-26	83.250	84.000	82.500	83.870	82.629	9,269,600
2026-01-23	82.330	83.290	81.990	83.010	81.781	7,340,900
2026-01-22	80.990	82.680	80.760	82.680	81.456	6,423,500
2026-01-21	80.450	82.080	80.240	81.490	79.629	9,138,500
2026-01-20	78.340	80.500	77.600	80.090	78.261	10,380,000
2026-01-16	81.310	81.560	78.470	78.600	76.805	9,597,900
2026-01-15	79.280	81.420	78.120	81.360	79.502	10,428,300
2026-01-14	80.860	80.960	79.210	79.330	77.518	4,488,100
2026-01-13	80.360	81.050	80.040	80.680	78.837	8,095,200
2026-01-12	80.750	80.950	78.980	80.360	78.525	7,400,700
2026-01-09	80.810	81.160	79.290	80.300	78.466	7,968,700
2026-01-08	79.920	81.080	79.210	80.600	78.759	7,176,500
2026-01-07	80.960	81.340	79.730	79.790	77.968	5,948,500
2026-01-06	80.350	81.760	79.360	80.700	78.857	10,636,600
2026-01-05	80.000	80.820	78.220	80.420	78.583	8,090,600
2026-01-02	79.280	80.790	78.610	80.130	78.300	5,428,300
2025-12-31	79.790	79.850	79.320	79.360	77.547	3,107,900
2025-12-30	80.000	80.240	79.600	79.850	78.026	3,409,600
2025-12-29	79.630	80.230	79.600	80.020	78.192	4,429,800
2025-12-26	79.020	79.690	79.020	79.610	77.792	3,236,500
2025-12-24	78.120	79.250	78.120	79.120	77.313	1,849,300
2025-12-23	78.300	78.480	77.940	78.040	76.258	4,027,000
2025-12-22	77.670	78.740	77.020	78.360	76.570	5,700,600
2025-12-19	77.880	78.950	77.400	77.720	75.945	12,106,200
2025-12-18	77.640	78.230	77.360	77.790	76.013	6,439,400
2025-12-17	78.500	78.590	77.130	77.880	76.101	6,305,100
2025-12-16	79.650	79.980	77.790	78.290	76.502	4,476,700
2025-12-15	79.750	79.900	79.190	79.690	77.870	5,850,900
2025-12-12	81.000	81.080	78.680	79.420	77.606	6,527,200
2025-12-11	78.990	80.890	78.270	80.830	78.984	11,065,300
2025-12-10	78.990	79.690	78.150	78.970	77.166	14,869,900
2025-12-09	79.150	80.500	78.210	78.240	76.453	12,602,200
2025-12-08	75.950	76.950	75.000	76.530	74.782	8,549,700
2025-12-05	76.730	76.890	74.980	75.630	73.903	7,768,400
2025-12-04	75.120	76.790	74.140	76.750	74.997	8,872,700
2025-12-03	77.870	77.880	75.000	75.000	73.287	8,164,500
2025-12-02	79.380	79.430	77.190	77.620	75.847	7,700,900
2025-12-01	79.970	81.060	78.990	79.100	77.293	6,754,400
2025-11-28	80.040	80.410	79.700	80.360	78.525	2,292,100
2025-11-26	78.790	80.600	78.290	79.860	78.036	7,976,100
2025-11-25	78.350	78.910	78.190	78.470	76.678	4,732,600
2025-11-24	78.760	78.950	77.210	77.900	76.121	9,843,400
2025-11-21	76.540	78.260	76.230	78.030	76.248	6,493,200
2025-11-20	77.190	77.500	75.950	76.040	74.303	5,258,100
2025-11-19	77.960	78.170	76.300	76.550	74.802	7,371,800
2025-11-18	78.350	78.440	77.340	77.940	76.160	6,254,100
2025-11-17	77.910	79.870	77.740	78.410	76.619	8,668,200
2025-11-14	79.390	79.740	77.750	77.810	76.033	5,170,900
2025-11-13	79.230	79.990	78.520	79.240	77.430	7,262,100
2025-11-12	79.710	81.720	79.650	80.260	78.427	9,324,600
2025-11-11	78.000	79.900	77.660	79.870	78.046	5,931,700
2025-11-10	78.050	79.580	76.500	77.540	75.769	6,905,300
2025-11-07	79.050	79.440	78.290	78.990	77.186	4,306,200
2025-11-06	78.710	79.860	78.540	78.660	76.863	5,807,600
2025-11-05	77.990	79.260	77.890	78.550	76.756	6,078,900
2025-11-04	78.440	79.350	77.560	78.080	76.297	7,129,500
2025-11-03	78.060	78.780	77.430	78.440	76.648	8,239,600

← NewerPage 4 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-06-07	2:1
1998-06-16	2:1

Dividends

Ex-date	Amount
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.