CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	65.660	66.470	63.050	64.810	62.139	20,517,400
2025-05-09	67.730	67.760	66.810	66.970	64.210	6,357,700
2025-05-08	66.970	68.520	66.530	67.850	65.053	9,927,800
2025-05-07	66.310	67.160	65.840	66.780	64.027	9,279,700
2025-05-06	66.920	67.290	65.910	66.230	63.500	6,987,300
2025-05-05	68.230	68.280	66.910	67.100	64.334	10,652,800
2025-05-02	69.750	70.300	67.030	67.460	64.679	14,305,000
2025-05-01	72.500	72.510	69.270	69.450	66.587	20,880,100
2025-04-30	65.750	66.820	65.360	66.710	63.960	12,539,500
2025-04-29	64.880	65.410	64.420	65.030	62.350	9,314,700
2025-04-28	65.550	66.150	64.200	64.930	62.254	7,700,100
2025-04-25	65.870	65.990	64.930	65.320	62.628	5,022,300
2025-04-24	65.800	65.990	65.210	65.920	63.203	7,014,000
2025-04-23	65.520	66.430	64.830	65.570	62.867	10,834,800
2025-04-22	64.820	65.750	64.300	65.450	62.752	9,118,100
2025-04-21	67.300	67.440	64.450	65.170	61.846	9,699,600
2025-04-17	65.420	67.830	64.000	67.290	63.858	16,055,700
2025-04-16	69.210	69.810	68.200	68.550	65.054	6,899,900
2025-04-15	69.540	69.710	68.480	68.920	65.405	11,114,400
2025-04-14	70.000	70.020	68.830	69.200	65.671	12,125,900
2025-04-11	69.000	69.990	68.000	69.510	65.965	12,537,400
2025-04-10	69.680	70.890	68.340	68.970	65.452	15,828,700
2025-04-09	66.440	71.220	66.380	70.180	66.601	17,725,000
2025-04-08	71.110	71.450	66.900	67.630	64.181	24,570,300
2025-04-07	62.000	64.750	60.330	63.850	60.593	13,158,500
2025-04-04	65.620	66.980	63.500	63.660	60.413	13,295,600
2025-04-03	65.970	69.180	65.590	67.510	64.067	12,204,200
2025-04-02	67.510	68.170	67.170	68.070	64.598	6,405,700
2025-04-01	67.840	68.140	67.090	67.980	64.513	8,641,500
2025-03-31	66.820	68.200	66.660	67.750	64.295	7,457,100
2025-03-28	67.700	67.910	66.520	67.140	63.716	6,582,000
2025-03-27	67.060	68.070	66.810	67.590	64.143	6,039,300
2025-03-26	66.830	67.470	66.630	67.200	63.773	6,992,600
2025-03-25	67.990	67.990	65.890	66.480	63.089	7,537,300
2025-03-24	67.570	68.500	67.250	67.570	64.124	11,329,600
2025-03-21	68.460	68.690	67.010	67.050	63.630	18,108,100
2025-03-20	67.930	68.870	67.620	68.640	65.139	7,205,600
2025-03-19	67.850	68.150	66.920	67.910	64.446	5,873,600
2025-03-18	66.650	68.100	66.330	67.570	64.124	11,776,000
2025-03-17	65.590	67.100	65.520	66.650	63.251	6,860,600
2025-03-14	66.350	67.250	65.460	65.680	62.330	9,003,700
2025-03-13	64.400	67.040	64.400	65.750	62.397	7,689,800
2025-03-12	64.740	66.330	64.440	64.840	61.533	10,330,700
2025-03-11	65.630	65.830	64.660	64.980	61.666	7,301,400
2025-03-10	65.680	66.980	65.020	65.230	61.903	8,341,000
2025-03-07	64.410	67.090	64.000	66.330	62.947	10,083,100
2025-03-06	65.800	66.100	64.490	65.250	61.922	5,966,200
2025-03-05	64.200	66.400	64.020	65.950	62.586	6,642,900
2025-03-04	64.330	65.410	64.020	64.210	60.935	7,218,100
2025-03-03	65.760	66.360	64.320	64.900	61.590	7,078,800
2025-02-28	64.280	65.900	64.200	65.720	62.368	10,476,200
2025-02-27	64.030	65.030	63.760	64.480	61.191	8,275,900
2025-02-26	63.600	64.060	62.590	63.860	60.603	6,558,200
2025-02-25	63.020	63.930	62.130	63.660	60.413	10,320,200
2025-02-24	63.580	64.100	62.600	63.020	59.806	8,158,000
2025-02-21	62.880	65.290	62.020	63.480	60.242	14,117,600
2025-02-20	66.250	66.310	64.990	65.090	61.770	8,453,800
2025-02-19	65.800	67.170	65.310	66.400	63.013	9,736,900
2025-02-18	64.850	66.890	64.510	65.570	62.226	10,141,600
2025-02-14	66.890	66.990	65.580	65.830	62.472	10,210,500

← NewerPage 7 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.