CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	63.860	67.340	63.560	66.370	62.985	20,989,100
2025-02-12	60.610	64.110	60.500	63.220	59.996	36,562,100
2025-02-11	54.560	55.940	54.060	55.000	52.195	12,665,500
2025-02-10	54.390	54.420	53.360	54.290	51.521	10,097,600
2025-02-07	54.540	54.810	53.900	54.010	51.255	5,911,500
2025-02-06	55.780	55.980	53.840	54.240	51.474	14,970,200
2025-02-05	56.390	56.410	55.260	55.690	52.850	7,641,200
2025-02-04	55.510	56.550	55.250	56.350	53.476	7,865,600
2025-02-03	56.080	56.670	55.250	55.950	53.096	8,638,400
2025-01-31	56.750	57.320	55.760	56.480	53.599	10,820,600
2025-01-30	56.630	57.040	55.320	56.820	53.922	11,121,100
2025-01-29	57.490	58.460	56.790	56.900	53.998	11,615,100
2025-01-28	56.060	57.620	56.000	57.330	54.406	14,019,700
2025-01-27	55.000	56.770	55.000	56.200	53.334	11,342,200
2025-01-24	53.590	54.930	53.280	54.550	51.768	13,122,100
2025-01-23	53.520	54.610	52.690	53.820	51.075	13,422,100
2025-01-22	52.750	53.500	52.340	52.990	49.656	10,672,900
2025-01-21	52.940	53.270	52.210	53.150	49.806	9,962,500
2025-01-17	52.230	52.890	51.800	52.620	49.310	13,415,600
2025-01-16	51.430	52.160	50.630	51.960	48.691	14,277,300
2025-01-15	51.810	52.280	51.420	52.140	48.860	10,969,700
2025-01-14	51.500	52.080	50.140	51.570	48.326	16,623,500
2025-01-13	50.350	51.770	49.520	51.520	48.279	25,668,800
2025-01-10	46.420	48.100	46.340	48.010	44.990	16,826,100
2025-01-08	45.650	46.180	44.920	46.010	43.115	14,272,800
2025-01-07	46.320	46.820	45.570	45.780	42.900	10,244,500
2025-01-06	46.080	47.170	45.690	45.820	42.937	16,462,500
2025-01-03	44.720	46.260	44.140	45.770	42.891	12,202,300
2025-01-02	45.110	45.360	44.110	44.220	41.438	10,626,100
2024-12-31	43.840	45.030	43.720	44.890	42.066	11,688,400
2024-12-30	44.240	44.430	43.650	43.940	41.176	12,153,700
2024-12-27	44.700	45.060	44.240	44.490	41.691	10,563,800
2024-12-26	44.140	45.690	44.010	44.920	42.094	11,335,500
2024-12-24	44.000	44.250	43.730	44.250	41.466	5,922,700
2024-12-23	44.350	44.380	43.560	44.140	41.363	16,405,000
2024-12-20	43.720	44.770	43.680	44.360	41.569	21,447,300
2024-12-19	44.290	45.290	43.600	43.780	41.026	26,006,200
2024-12-18	44.800	46.620	44.590	45.280	42.431	26,201,900
2024-12-17	45.970	46.290	43.930	44.040	41.269	29,444,300
2024-12-16	49.010	49.120	46.380	46.600	43.668	20,783,500
2024-12-13	49.140	49.940	48.010	49.370	46.264	17,647,700
2024-12-12	51.500	52.170	49.470	49.580	46.461	22,510,300
2024-12-11	54.500	54.840	51.730	51.760	48.504	17,925,000
2024-12-10	56.000	56.000	54.480	55.150	51.680	12,685,400
2024-12-09	55.130	56.270	54.950	56.070	52.543	11,535,000
2024-12-06	57.000	57.150	55.240	55.290	51.812	9,635,200
2024-12-05	58.140	58.280	56.470	56.860	53.283	9,063,500
2024-12-04	59.000	59.350	57.780	58.050	54.398	7,953,800
2024-12-03	59.920	60.050	59.030	59.190	55.466	9,011,500
2024-12-02	59.700	59.750	58.610	59.080	55.363	11,633,700
2024-11-29	59.760	60.470	59.610	59.850	56.085	3,947,700
2024-11-27	58.980	60.140	58.890	59.960	56.188	7,597,400
2024-11-26	59.620	59.840	58.320	59.010	55.298	7,884,800
2024-11-25	59.000	60.290	58.890	60.080	56.300	15,615,700
2024-11-22	57.200	58.040	56.620	58.010	54.360	11,153,900
2024-11-21	56.800	57.150	56.400	57.100	53.508	7,243,200
2024-11-20	56.250	57.670	56.000	56.830	53.255	11,449,500
2024-11-19	55.570	56.710	55.280	55.770	52.261	12,128,500
2024-11-18	53.730	56.780	53.450	56.050	52.524	18,702,700
2024-11-15	54.990	55.060	52.710	53.190	49.844	16,695,400

← NewerPage 8 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.