CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	63.630	63.830	62.550	63.580	61.624	4,515,500
2025-08-06	63.130	63.900	62.520	63.520	61.566	5,292,200
2025-08-05	61.450	64.030	61.350	63.420	61.469	9,061,900
2025-08-04	62.020	62.440	61.420	61.450	59.560	7,866,200
2025-08-01	62.320	62.700	61.190	62.470	60.548	11,382,000
2025-07-31	65.510	66.920	61.230	62.100	60.190	27,417,900
2025-07-30	61.700	62.880	61.000	62.300	60.383	15,343,800
2025-07-29	59.800	60.940	58.990	60.000	58.154	11,026,800
2025-07-28	60.560	61.130	59.350	59.640	57.805	8,953,600
2025-07-25	59.610	61.170	59.440	60.700	58.833	10,881,900
2025-07-24	61.650	61.650	58.500	58.750	56.943	12,438,600
2025-07-23	61.340	62.050	60.970	61.850	59.947	5,448,600
2025-07-22	61.090	62.200	60.860	61.080	59.201	6,686,900
2025-07-21	62.550	62.550	61.530	61.640	59.099	7,020,400
2025-07-18	63.350	63.440	61.500	61.960	59.406	8,612,000
2025-07-17	63.250	63.880	62.480	63.300	60.691	7,352,300
2025-07-16	64.000	64.710	63.730	63.800	61.170	5,831,000
2025-07-15	64.480	64.670	63.280	63.940	61.304	5,956,100
2025-07-14	64.750	64.770	64.060	64.360	61.707	6,864,500
2025-07-11	65.100	65.240	64.210	64.780	62.110	7,022,500
2025-07-10	66.880	66.880	65.360	65.620	62.915	6,326,800
2025-07-09	67.010	67.170	65.580	66.660	63.912	6,330,000
2025-07-08	66.770	67.400	66.650	66.940	64.181	4,279,600
2025-07-07	67.200	67.430	65.960	66.680	63.932	6,419,000
2025-07-03	66.920	67.780	66.630	67.430	64.651	3,771,000
2025-07-02	68.900	69.110	66.540	66.600	63.855	10,820,100
2025-07-01	68.770	70.230	68.750	69.580	66.712	5,673,400
2025-06-30	68.680	69.170	68.250	68.980	66.137	6,047,100
2025-06-27	67.990	68.820	67.870	68.490	65.667	5,937,400
2025-06-26	66.800	68.540	66.720	68.140	65.331	8,099,800
2025-06-25	67.160	67.410	66.070	66.370	63.634	7,573,300
2025-06-24	66.730	68.210	66.540	67.580	64.794	10,270,400
2025-06-23	66.370	67.120	65.870	66.810	64.056	6,845,200
2025-06-20	66.980	67.500	66.540	66.570	63.826	11,829,900
2025-06-18	66.850	67.510	66.490	66.840	64.085	5,209,800
2025-06-17	67.730	68.600	66.670	67.090	64.325	6,094,100
2025-06-16	67.550	68.310	66.680	67.710	64.919	7,578,400
2025-06-13	66.170	67.770	66.100	67.460	64.679	7,562,300
2025-06-12	65.730	66.360	64.820	66.350	63.615	6,562,300
2025-06-11	64.270	65.750	64.110	65.720	63.011	7,422,100
2025-06-10	63.800	64.530	63.700	64.260	61.611	5,529,400
2025-06-09	63.790	64.310	63.550	63.860	61.228	3,684,000
2025-06-06	63.460	63.810	63.130	63.580	60.959	3,265,800
2025-06-05	63.870	64.140	62.610	63.080	60.480	6,599,400
2025-06-04	63.650	64.470	63.540	63.570	60.950	5,854,100
2025-06-03	63.490	64.020	62.850	63.590	60.969	6,453,600
2025-06-02	63.510	64.070	62.830	63.600	60.978	6,674,500
2025-05-30	62.910	64.570	62.180	64.040	61.400	13,309,100
2025-05-29	61.990	63.080	61.780	62.780	60.192	10,632,800
2025-05-28	62.000	63.370	61.750	62.450	59.876	9,157,600
2025-05-27	60.760	61.650	60.410	61.340	58.812	7,439,900
2025-05-23	60.620	60.880	59.660	60.830	58.323	8,143,100
2025-05-22	61.300	61.470	59.910	60.220	57.738	10,044,300
2025-05-21	62.710	63.240	62.040	62.110	59.550	6,199,700
2025-05-20	62.830	64.090	62.660	63.740	61.113	7,395,700
2025-05-19	62.530	63.180	62.180	62.780	60.192	7,833,900
2025-05-16	60.560	62.690	60.390	62.530	59.953	10,800,100
2025-05-15	59.980	60.480	58.350	60.470	57.977	11,223,100
2025-05-14	61.200	61.710	59.820	60.040	57.565	13,069,900
2025-05-13	62.690	62.810	60.300	60.500	58.006	19,166,200

← NewerPage 6 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.