CVS Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	58.900	59.230	58.089	58.180	54.753	5,621
2024-08-20	58.800	59.218	58.525	58.960	55.487	2,724
2024-08-19	58.401	59.120	58.401	58.690	55.233	5,093
2024-08-16	57.500	58.280	57.260	58.201	54.772	13,830
2024-08-15	56.526	57.240	56.291	57.230	53.859	6,637
2024-08-14	55.750	56.410	55.750	56.040	52.739	4,475
2024-08-13	55.940	56.410	55.775	55.775	52.490	9,475
2024-08-12	57.270	57.270	55.795	55.930	52.636	8,286
2024-08-09	57.800	58.220	56.714	57.201	53.831	27,175
2024-08-08	55.960	58.060	55.960	57.661	54.264	3,106
2024-08-07	58.000	58.650	56.716	57.100	53.737	13,417
2024-08-06	57.730	58.520	57.385	58.410	54.969	7,462
2024-08-05	58.580	58.690	56.000	57.900	54.489	21,238
2024-08-02	60.240	60.580	58.200	58.635	55.181	6,925
2024-08-01	61.750	61.750	59.470	60.020	56.485	7,493
2024-07-31	63.100	63.100	60.670	61.560	57.934	4,843
2024-07-30	61.380	63.870	61.380	63.371	59.638	17,232
2024-07-29	61.000	62.025	60.290	61.850	58.207	1,057,087
2024-07-26	59.055	61.045	58.890	61.000	57.407	9,607
2024-07-25	58.835	60.018	58.670	58.670	55.214	10,626
2024-07-24	57.800	58.579	57.431	58.425	54.984	2,901
2024-07-23	58.095	58.180	57.349	57.699	54.300	29,193
2024-07-22	58.870	58.979	58.145	58.345	54.908	5,506
2024-07-19	60.400	60.410	59.160	59.880	55.727	8,324
2024-07-18	61.680	61.920	60.451	60.451	56.258	15,548
2024-07-17	59.990	61.998	59.870	61.611	57.337	8,803
2024-07-16	58.770	60.220	58.770	60.000	55.839	10,605
2024-07-15	59.575	59.890	58.440	58.745	54.671	5,343
2024-07-12	58.390	59.440	57.850	59.440	55.318	4,971
2024-07-11	57.805	58.330	57.465	58.270	54.228	4,924
2024-07-10	57.450	58.140	56.710	56.870	52.926	10,128
2024-07-09	57.000	57.600	55.860	57.259	53.288	116,505
2024-07-08	56.700	57.360	56.610	57.031	53.075	6,586
2024-07-05	56.680	56.680	55.870	56.491	52.573	82,100
2024-07-03	57.600	57.826	56.481	56.700	52.768	140,747
2024-07-02	58.100	58.200	57.250	57.640	53.642	54,875
2024-07-01	58.860	60.020	58.515	58.519	54.460	6,636
2024-06-28	59.005	59.980	58.480	59.060	54.964	36,193
2024-06-27	58.900	58.900	57.230	57.816	53.806	48,718
2024-06-26	60.155	60.585	59.800	60.515	56.318	8,829
2024-06-25	62.440	62.440	60.670	60.850	56.630	39,191
2024-06-24	61.250	62.060	61.250	61.705	57.425	6,398
2024-06-21	60.715	61.170	60.560	61.047	56.813	1,542
2024-06-20	60.780	61.310	60.420	60.980	56.751	4,476
2024-06-18	61.000	61.803	60.960	61.420	57.160	6,686
2024-06-17	59.970	60.945	59.970	60.779	56.563	10,763
2024-06-14	60.940	60.940	59.299	60.270	56.090	4,483
2024-06-13	59.960	60.455	59.071	60.289	56.107	18,389
2024-06-12	59.960	60.320	59.370	60.020	55.857	4,520
2024-06-11	60.200	60.220	59.560	60.060	55.895	7,753
2024-06-10	61.880	61.880	60.120	60.360	56.174	38,071
2024-06-07	61.000	61.670	60.560	61.610	57.337	20,323
2024-06-06	60.520	60.640	59.921	60.260	56.081	11,247
2024-06-05	60.184	60.575	59.610	60.455	56.262	6,420
2024-06-04	59.860	60.360	59.330	60.150	55.978	11,024
2024-06-03	59.150	60.420	59.070	59.990	55.829	28,767
2024-05-31	56.070	58.570	55.880	58.570	54.508	49,161
2024-05-30	53.600	55.650	53.600	55.610	51.753	2,771
2024-05-29	54.270	54.270	52.800	53.480	49.771	15,042
2024-05-28	55.630	55.680	53.890	53.995	50.250	11,980

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-21	0.6650 USD
2025-10-22	0.6650 USD
2025-07-21	0.6650 USD
2025-04-17	0.6650 USD
2025-01-22	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.