CVS Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	68.740	68.840	67.380	67.670	61.806	3,736
2023-11-28	68.970	69.520	68.611	69.210	63.213	2,716
2023-11-27	69.350	69.620	68.830	68.830	62.866	1,933
2023-11-24	68.939	69.490	68.250	69.380	63.368	3,936
2023-11-22	68.400	68.920	68.340	68.920	62.948	5,331
2023-11-21	68.480	68.530	67.670	68.125	62.222	2,785
2023-11-20	68.355	68.720	67.850	68.720	62.765	1,313
2023-11-17	68.850	69.010	68.110	68.660	62.711	1,737
2023-11-16	69.320	69.410	67.530	67.860	61.980	2,235
2023-11-15	68.500	69.360	68.500	69.210	63.213	3,339
2023-11-14	68.060	69.650	68.060	68.760	62.802	5,668
2023-11-13	67.670	67.900	67.030	67.740	61.870	1,442
2023-11-10	66.890	67.370	66.170	67.370	61.532	56,401
2023-11-09	68.800	68.800	66.835	66.859	61.066	4,027
2023-11-08	70.250	70.600	69.002	69.002	63.023	280,064
2023-11-07	70.990	71.220	70.420	70.460	64.355	1,366
2023-11-06	70.250	71.260	70.250	71.135	64.971	167,306
2023-11-03	70.070	70.902	70.030	70.140	64.062	3,026
2023-11-02	68.730	70.240	68.130	69.360	63.350	858,490
2023-11-01	65.500	69.160	64.390	69.100	63.112	419,302
2023-10-31	68.430	69.080	68.230	68.990	63.012	2,427
2023-10-30	67.150	68.090	66.560	68.000	62.108	7,100
2023-10-27	67.810	67.970	66.370	66.538	60.772	3,287
2023-10-26	67.880	68.845	67.592	68.140	62.236	3,218
2023-10-25	68.780	69.020	68.000	68.640	62.692	2,799
2023-10-24	68.990	69.830	68.680	68.780	62.820	2,902,107
2023-10-23	68.620	69.520	68.620	69.020	63.039	3,809
2023-10-20	71.030	71.230	69.500	69.506	63.483	10,045
2023-10-19	70.190	71.580	70.050	71.090	64.930	2,939
2023-10-18	72.407	72.430	71.162	71.380	64.642	3,318
2023-10-17	71.480	72.810	71.181	72.000	65.204	1,620
2023-10-16	72.590	73.290	71.911	71.911	65.123	11,706
2023-10-13	71.530	72.670	70.920	71.640	64.878	5,107
2023-10-12	72.000	72.080	70.650	70.970	64.271	4,924
2023-10-11	72.350	72.840	71.280	71.360	64.624	3,895
2023-10-10	71.150	72.019	71.010	71.810	65.032	3,823
2023-10-09	69.800	71.090	69.740	71.070	64.362	2,869
2023-10-06	69.650	70.490	69.170	69.870	63.275	2,706
2023-10-05	68.930	69.518	68.930	69.419	62.866	3,183
2023-10-04	69.200	69.445	68.175	68.227	61.787	4,348
2023-10-03	69.690	69.775	69.011	69.249	62.712	3,726,867
2023-10-02	69.310	69.540	68.530	69.408	62.856	5,380
2023-09-29	70.020	70.347	69.700	69.790	63.202	2,071
2023-09-28	70.170	70.772	69.762	69.805	63.216	2,869
2023-09-27	71.034	71.330	68.875	69.495	62.935	24,901
2023-09-26	72.190	72.200	71.392	71.594	64.836	1,412
2023-09-25	71.500	72.339	70.900	72.255	65.435	982,501
2023-09-22	71.500	72.151	71.180	71.500	64.751	3,148
2023-09-21	71.560	72.348	71.092	72.180	65.367	4,081
2023-09-20	72.240	72.300	70.575	71.951	65.159	1,981
2023-09-19	71.170	72.158	70.700	71.466	64.720	1,273,346
2023-09-18	70.895	71.082	70.380	71.082	64.372	3,053
2023-09-15	69.990	71.208	69.990	70.699	64.025	3,504
2023-09-14	70.910	70.910	70.051	70.468	63.816	4,458
2023-09-13	70.785	71.465	70.579	70.584	63.922	4,715
2023-09-12	69.030	70.878	68.938	70.678	64.007	14,547
2023-09-11	65.980	66.430	65.940	66.116	59.875	3,880
2023-09-08	65.370	65.788	65.176	65.559	59.371	1,214
2023-09-07	65.700	66.050	65.100	65.588	59.397	3,472
2023-09-06	65.400	65.940	65.280	65.460	59.281	2,555

← NewerPage 13 of 21 · 1,243 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.