CVS Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	56.240	56.840	55.890	55.940	52.060	18,956
2024-05-23	57.068	57.222	56.800	57.130	53.168	9,376
2024-05-22	57.300	57.541	57.150	57.380	53.400	6,583
2024-05-21	57.435	57.450	56.750	57.250	53.279	5,501
2024-05-20	57.665	57.838	57.270	57.500	53.512	4,823
2024-05-17	57.560	57.650	57.140	57.210	53.242	8,738
2024-05-16	56.280	57.700	56.280	57.668	53.668	36,311
2024-05-15	56.370	56.490	55.640	55.660	51.800	12,084
2024-05-14	56.880	57.150	55.220	55.350	51.511	24,400
2024-05-13	55.830	57.540	55.830	56.410	52.498	26,199
2024-05-10	55.690	56.430	55.600	55.745	51.879	23,676
2024-05-09	54.940	55.489	54.750	55.440	51.595	150,018
2024-05-08	55.760	56.000	54.695	55.231	51.401	11,296
2024-05-07	55.880	57.090	55.500	56.125	52.232	37,475
2024-05-03	55.670	56.365	54.960	56.133	52.239	30,472
2024-05-02	56.500	56.980	53.719	54.910	51.102	105,231
2024-05-01	60.600	61.000	54.010	55.738	51.872	59,193
2024-04-30	67.000	67.970	66.915	67.850	63.144	2,791
2024-04-29	67.220	67.809	67.140	67.265	62.600	2,941
2024-04-26	66.774	67.420	66.774	67.205	62.544	3,910
2024-04-25	67.500	67.700	66.890	67.130	62.474	5,795
2024-04-24	67.980	68.170	67.475	67.879	63.171	17,548
2024-04-23	69.580	70.169	68.880	68.900	64.121	9,361
2024-04-22	69.690	70.110	69.140	70.010	65.154	3,198
2024-04-19	69.284	69.900	68.848	69.660	64.829	9,867
2024-04-18	69.170	69.410	68.870	68.960	63.558	11,842
2024-04-17	69.146	69.330	67.980	68.520	63.153	16,560
2024-04-16	71.565	71.612	69.190	69.720	64.259	4,764
2024-04-15	69.310	69.941	68.999	68.999	63.595	6,377
2024-04-12	69.800	69.850	68.350	68.779	63.391	6,822
2024-04-11	71.100	71.195	69.740	70.220	64.720	9,204
2024-04-10	72.960	73.150	70.888	71.271	65.689	12,298
2024-04-09	74.740	74.840	73.230	73.310	67.568	5,669
2024-04-08	74.370	74.609	73.950	74.560	68.720	2,707
2024-04-05	73.826	74.985	73.740	74.940	69.070	5,835
2024-04-04	74.580	75.250	74.580	74.715	68.863	9,342
2024-04-03	73.580	74.465	73.374	74.465	68.632	5,650
2024-04-02	75.890	75.890	71.990	73.460	67.706	31,529
2024-03-28	79.640	80.715	79.329	79.770	73.522	3,797
2024-03-27	77.980	79.960	77.980	79.100	72.904	5,114
2024-03-26	78.220	79.620	77.740	79.620	73.383	10,101
2024-03-25	78.830	79.825	78.585	79.010	72.821	8,847
2024-03-22	79.015	79.490	78.620	78.815	72.641	6,936
2024-03-21	78.590	78.930	77.400	78.465	72.319	6,225
2024-03-20	77.602	78.610	77.602	78.610	72.452	2,074
2024-03-19	77.710	78.890	77.710	78.190	72.065	5,223
2024-03-18	77.260	77.541	76.491	77.210	71.162	8,235
2024-03-15	76.240	77.510	75.600	77.510	71.439	5,452
2024-03-14	74.730	76.135	74.260	76.105	70.144	5,080
2024-03-13	75.140	76.005	74.835	74.960	69.088	2,944
2024-03-12	76.020	76.020	74.729	75.435	69.526	1,289
2024-03-11	74.800	76.360	74.750	76.050	70.093	19,349
2024-03-08	74.350	75.300	74.192	75.135	69.250	4,095
2024-03-07	74.615	74.860	73.570	74.190	68.379	2,088
2024-03-06	73.625	74.660	73.458	74.030	68.231	2,258
2024-03-05	74.176	75.330	73.560	73.820	68.038	5,687
2024-03-04	73.930	74.880	73.690	74.000	68.204	6,438
2024-03-01	74.470	74.630	73.020	74.045	68.245	8,375
2024-02-29	75.400	75.740	73.560	73.980	68.185	7,960
2024-02-28	76.270	76.270	74.830	75.500	69.586	702,978

← NewerPage 11 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.