CVS Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	76.460	76.990	76.310	76.580	70.582	2,338
2024-02-26	77.400	77.950	76.405	76.405	70.420	5,668
2024-02-23	76.851	77.480	76.767	77.051	71.016	7,177
2024-02-22	77.150	77.450	76.787	77.329	71.272	5,130
2024-02-21	76.275	77.190	76.275	77.090	71.052	4,320
2024-02-20	77.230	77.550	76.291	76.291	70.315	4,307
2024-02-16	76.600	77.399	76.370	77.035	71.001	6,702
2024-02-15	76.735	77.930	76.600	76.860	70.840	6,982
2024-02-14	76.668	77.500	76.045	76.492	70.501	51,933
2024-02-13	77.738	78.264	76.200	76.692	70.685	8,782
2024-02-12	75.940	77.900	75.706	77.900	71.798	9,493
2024-02-09	74.930	75.840	74.465	75.840	69.899	3,594
2024-02-08	75.570	75.750	74.570	74.730	68.876	9,574
2024-02-07	74.220	77.400	74.220	75.520	69.605	12,778
2024-02-06	72.440	74.150	72.440	73.830	68.047	5,538
2024-02-05	73.090	73.090	71.595	72.260	66.600	4,648
2024-02-02	74.000	74.090	73.290	73.305	67.563	1,740
2024-02-01	74.370	74.670	73.460	74.295	68.475	92,374
2024-01-31	74.360	74.970	73.850	74.435	68.605	4,114
2024-01-30	73.987	74.210	73.567	74.050	68.250	1,859
2024-01-29	73.000	73.440	72.880	73.440	67.687	3,558
2024-01-26	72.920	72.920	72.030	72.560	66.876	3,906
2024-01-25	71.000	72.319	70.205	71.231	65.651	26,994
2024-01-24	75.250	76.546	74.040	74.219	68.405	10,916
2024-01-23	73.930	74.610	73.220	74.565	68.724	304,441
2024-01-22	73.240	74.409	73.020	74.190	68.379	6,589
2024-01-19	74.000	74.000	72.720	73.330	67.586	7,632
2024-01-18	73.155	73.980	72.522	73.660	67.277	70,191
2024-01-17	77.140	77.535	76.794	76.910	70.246	6,251
2024-01-16	76.818	77.368	76.220	77.110	70.428	8,227
2024-01-12	77.624	78.230	75.770	77.140	70.456	10,372
2024-01-11	79.230	79.440	78.750	79.088	72.235	2,079
2024-01-10	79.950	80.292	78.723	78.978	72.134	5,460
2024-01-09	80.680	80.872	80.170	80.620	73.634	129,245
2024-01-08	82.210	83.165	79.315	80.475	73.502	4,802
2024-01-05	80.340	82.168	80.340	81.602	74.531	6,287
2024-01-04	80.144	80.879	78.693	80.622	73.636	5,044
2024-01-03	81.120	81.700	80.802	81.070	74.045	410,298
2024-01-02	79.380	81.400	79.020	81.242	74.202	6,716
2023-12-29	78.894	79.148	78.640	78.805	71.976	1,699
2023-12-28	78.790	79.390	78.740	79.040	72.191	1,823
2023-12-27	78.640	79.210	78.633	78.718	71.897	2,395
2023-12-22	79.026	79.120	78.490	78.690	71.871	9,646
2023-12-21	77.623	78.510	77.600	78.100	71.333	4,457
2023-12-20	76.810	78.480	76.620	78.130	71.360	13,332
2023-12-19	74.735	75.530	74.590	75.490	68.949	7,909
2023-12-18	74.850	75.180	74.440	74.720	68.245	6,691
2023-12-15	74.000	74.600	73.070	74.420	67.971	7,256
2023-12-14	75.290	75.760	74.315	74.600	68.136	2,908,094
2023-12-13	73.635	74.639	73.536	74.012	67.599	60,896
2023-12-12	73.840	74.270	73.384	73.705	67.318	6,321
2023-12-11	75.480	75.520	73.715	74.040	67.624	5,318
2023-12-08	74.410	75.470	73.950	74.960	68.465	3,408
2023-12-07	74.050	75.010	73.490	74.590	68.127	104,576
2023-12-06	71.530	74.330	71.420	73.255	66.907	261,301
2023-12-05	70.185	71.750	69.760	71.280	65.104	18,654
2023-12-04	68.380	69.470	67.770	68.200	62.290	10,995
2023-12-01	68.030	68.549	67.371	68.331	62.410	2,887
2023-11-30	67.200	67.865	66.734	67.488	61.640	4,573
2023-11-29	68.740	68.840	67.380	67.670	61.806	3,736

← NewerPage 12 of 21 · 1,236 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.