CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	76.650	78.230	76.120	78.150	76.365	9,680,800
2025-10-30	76.080	79.000	75.920	76.690	74.938	14,120,200
2025-10-29	82.500	85.150	80.330	80.600	78.759	14,783,500
2025-10-28	83.740	83.740	81.610	82.200	80.323	9,852,800
2025-10-27	81.350	82.560	80.880	82.450	80.567	6,129,000
2025-10-24	81.520	82.160	81.090	81.930	80.059	5,642,500
2025-10-23	81.240	81.630	80.510	81.070	79.218	6,025,900
2025-10-22	82.960	83.030	81.740	82.010	79.487	6,361,100
2025-10-21	82.360	83.520	82.080	83.040	80.485	6,220,100
2025-10-20	82.460	82.630	81.520	82.480	79.943	5,703,300
2025-10-17	81.400	82.880	81.010	82.520	79.981	6,951,700
2025-10-16	80.730	81.910	80.630	81.370	78.867	7,567,900
2025-10-15	80.000	81.930	79.850	80.670	78.188	11,762,200
2025-10-14	78.310	79.940	77.750	79.660	77.209	12,540,000
2025-10-13	77.540	79.680	77.370	78.440	76.027	8,436,000
2025-10-10	78.160	78.990	77.380	77.900	75.504	8,329,900
2025-10-09	77.250	77.660	76.530	76.740	74.379	5,963,900
2025-10-08	77.350	77.920	75.630	76.930	74.563	5,062,400
2025-10-07	77.500	77.900	76.640	77.120	74.748	4,606,500
2025-10-06	77.140	77.690	76.580	76.840	74.476	5,894,400
2025-10-03	77.450	79.200	77.080	77.490	75.106	7,085,400
2025-10-02	76.350	77.760	76.270	77.450	75.067	4,905,600
2025-10-01	75.300	77.540	75.250	76.870	74.505	11,095,200
2025-09-30	75.230	75.830	73.830	75.390	73.071	7,293,900
2025-09-29	75.690	75.850	74.090	75.570	73.245	6,605,300
2025-09-26	74.940	75.950	74.530	75.770	73.439	4,900,600
2025-09-25	76.720	76.790	74.110	74.610	72.315	6,884,200
2025-09-24	76.670	77.340	76.040	76.380	74.030	6,860,500
2025-09-23	75.090	76.920	74.910	76.500	74.147	5,938,900
2025-09-22	74.320	75.770	73.800	75.130	72.819	7,226,500
2025-09-19	74.690	76.240	74.360	74.920	72.615	13,445,800
2025-09-18	73.490	74.460	73.180	74.420	72.131	5,324,400
2025-09-17	73.670	74.840	73.510	74.000	71.724	4,301,300
2025-09-16	73.450	73.730	72.390	73.480	71.220	6,585,000
2025-09-15	74.950	75.000	72.510	73.460	71.200	7,703,400
2025-09-12	74.420	75.550	74.420	74.980	72.673	6,400,700
2025-09-11	73.830	75.000	73.280	74.670	72.373	9,974,200
2025-09-10	72.070	74.000	71.960	73.970	71.694	11,451,500
2025-09-09	71.560	73.050	70.720	71.750	69.543	10,585,500
2025-09-08	73.830	73.990	69.600	70.260	68.099	13,326,400
2025-09-05	73.380	74.490	73.060	73.780	71.510	5,075,100
2025-09-04	73.420	73.910	72.910	73.690	71.423	4,995,100
2025-09-03	74.090	74.450	72.860	73.320	71.064	6,700,600
2025-09-02	72.980	74.530	72.880	74.090	71.811	8,987,900
2025-08-29	72.240	73.230	72.160	73.150	70.900	6,394,400
2025-08-28	71.970	72.300	71.110	72.140	69.921	5,195,200
2025-08-27	71.630	72.090	71.570	71.930	69.717	3,588,100
2025-08-26	71.250	71.790	71.060	71.550	69.349	5,333,500
2025-08-25	71.340	71.640	70.400	71.210	69.019	4,687,200
2025-08-22	71.820	72.300	71.100	71.300	69.107	6,983,600
2025-08-21	70.890	72.120	70.550	71.430	69.233	7,071,400
2025-08-20	71.010	71.360	70.650	70.820	68.641	4,984,000
2025-08-19	69.960	71.080	69.810	70.970	68.787	5,233,100
2025-08-18	70.280	71.050	69.400	70.170	68.011	9,246,300
2025-08-15	68.200	69.130	67.420	68.600	66.490	8,252,500
2025-08-14	66.610	67.160	66.240	66.730	64.677	5,872,700
2025-08-13	65.810	66.340	65.270	65.900	63.873	5,686,300
2025-08-12	64.760	65.700	64.320	65.510	63.495	4,866,000
2025-08-11	65.630	66.250	64.740	64.880	62.884	5,556,300
2025-08-08	63.540	65.620	63.300	65.540	63.524	6,461,700

← NewerPage 5 of 21 · 1,255 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.