CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	54.990	55.060	52.710	53.190	49.844	16,695,400
2024-11-14	54.020	55.190	53.860	55.090	51.624	8,792,300
2024-11-13	53.890	54.630	53.680	54.270	50.856	8,050,700
2024-11-12	55.620	55.620	53.510	54.030	50.631	15,970,300
2024-11-11	55.580	56.430	55.160	55.810	52.299	11,570,600
2024-11-08	57.190	57.280	55.450	55.540	52.046	13,650,300
2024-11-07	61.290	61.690	57.060	57.070	53.480	22,292,300
2024-11-06	61.700	63.330	60.820	61.610	57.734	29,141,100
2024-11-05	54.500	55.350	54.310	55.340	51.858	11,115,000
2024-11-04	55.970	56.650	54.650	54.650	51.212	11,544,200
2024-11-01	56.740	57.230	55.620	55.810	52.299	13,589,400
2024-10-31	56.750	57.320	55.940	56.460	52.908	7,559,000
2024-10-30	56.260	56.800	56.160	56.390	52.842	8,643,000
2024-10-29	57.100	57.500	56.200	56.250	52.711	6,814,000
2024-10-28	56.550	57.720	56.470	57.360	53.751	9,021,600
2024-10-25	56.380	57.360	56.330	56.490	52.936	8,439,000
2024-10-24	56.690	57.180	56.090	56.120	52.589	8,811,400
2024-10-23	56.700	57.200	56.460	56.780	53.208	9,942,300
2024-10-22	57.850	57.930	56.680	56.850	53.273	14,553,600
2024-10-21	59.750	60.280	57.870	58.170	54.510	13,579,700
2024-10-18	59.540	60.460	57.470	60.340	55.921	42,250,200
2024-10-17	63.410	63.920	62.500	63.670	59.007	9,744,300
2024-10-16	65.240	65.830	64.900	65.020	60.258	10,734,000
2024-10-15	64.470	66.090	63.600	65.000	60.239	17,216,600
2024-10-14	66.770	67.800	66.520	67.460	62.519	13,436,300
2024-10-11	67.100	67.700	66.280	66.630	61.750	12,908,800
2024-10-10	67.380	67.670	66.650	66.850	61.954	12,759,800
2024-10-09	65.900	66.020	64.910	65.970	61.138	8,604,800
2024-10-08	65.300	66.100	64.950	65.900	61.074	10,476,600
2024-10-07	64.270	65.700	64.090	65.250	60.471	11,720,100
2024-10-04	63.720	65.570	63.660	64.590	59.859	16,311,000
2024-10-03	61.950	63.220	61.460	62.920	58.312	10,141,600
2024-10-02	63.010	63.960	61.890	62.240	57.682	22,297,800
2024-10-01	63.000	63.180	60.760	61.540	57.033	16,285,900
2024-09-30	63.110	63.600	62.220	62.880	58.275	15,930,600
2024-09-27	59.450	61.860	59.290	61.380	56.885	12,510,200
2024-09-26	58.740	59.080	58.350	59.010	54.688	8,357,200
2024-09-25	58.820	59.330	58.320	58.640	54.345	11,270,700
2024-09-24	57.640	58.230	57.320	58.080	53.826	7,813,600
2024-09-23	57.570	58.100	57.320	57.570	53.354	9,407,100
2024-09-20	58.000	58.080	57.130	57.510	53.298	10,240,000
2024-09-19	58.700	59.100	58.120	58.400	54.123	4,885,400
2024-09-18	57.880	59.190	57.750	58.420	54.141	5,104,300
2024-09-17	58.370	58.750	57.560	57.830	53.595	6,171,100
2024-09-16	58.320	58.640	57.880	58.370	54.095	5,169,900
2024-09-13	57.560	58.270	57.100	57.980	53.734	7,429,400
2024-09-12	56.340	57.740	55.880	57.530	53.317	7,139,200
2024-09-11	56.350	56.350	54.810	56.110	52.001	9,768,400
2024-09-10	56.580	57.070	55.730	56.940	52.770	5,113,500
2024-09-09	57.950	58.140	55.510	56.470	52.334	9,140,100
2024-09-06	58.140	59.120	57.650	57.750	53.520	6,262,800
2024-09-05	59.500	59.630	57.400	58.070	53.817	7,022,200
2024-09-04	57.390	59.860	57.260	59.300	54.957	14,231,300
2024-09-03	57.200	58.500	57.110	57.380	53.178	11,601,600
2024-08-30	56.960	57.420	56.850	57.240	53.048	8,188,100
2024-08-29	57.350	57.480	56.500	56.970	52.798	9,181,000
2024-08-28	57.500	57.930	56.770	57.240	53.048	7,963,600
2024-08-27	58.620	58.740	57.430	57.460	53.252	6,180,900
2024-08-26	58.700	59.790	58.570	58.700	54.401	6,892,600
2024-08-23	58.060	58.850	57.770	58.750	54.447	9,614,400

← NewerPage 9 of 79 · 4,729 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.