CVS Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	65.530	66.465	65.530	65.838	59.623	5,303
2023-09-01	65.488	65.910	65.450	65.498	59.316	1,804
2023-08-31	66.881	66.908	65.861	65.939	59.715	5,185
2023-08-30	67.490	67.490	66.929	67.045	60.716	4,826
2023-08-29	67.400	67.819	66.807	67.180	60.839	1,644
2023-08-25	66.759	67.589	66.622	67.385	61.024	4,288
2023-08-24	66.335	67.151	66.280	66.469	60.195	2,132
2023-08-23	69.140	69.140	66.045	66.265	60.010	4,788
2023-08-22	66.990	67.681	66.796	67.335	60.979	1,835
2023-08-21	66.720	67.139	66.290	67.079	60.747	581,909
2023-08-18	66.963	67.749	66.720	67.006	60.681	14,337
2023-08-17	68.570	69.460	64.659	66.058	59.823	86,629
2023-08-16	73.506	73.535	72.771	73.040	66.146	2,034
2023-08-15	74.140	74.340	73.420	73.531	66.590	514,293
2023-08-14	74.690	74.700	74.078	74.418	67.394	10,379
2023-08-11	73.830	74.702	73.760	74.702	67.651	20,577
2023-08-10	74.825	75.328	73.821	74.038	67.049	1,608
2023-08-09	73.899	75.263	73.899	74.980	67.902	3,674
2023-08-08	73.215	73.755	72.700	73.755	66.793	1,377
2023-08-07	73.010	73.712	72.934	73.595	66.648	6,123
2023-08-04	74.150	74.418	73.245	73.245	66.331	1,876
2023-08-03	72.490	76.575	72.490	74.240	67.232	719,144
2023-08-02	72.470	77.250	72.442	76.570	69.342	11,151
2023-08-01	74.830	75.098	73.660	73.880	66.906	6,205
2023-07-31	74.860	74.930	74.488	74.729	67.675	4,076
2023-07-28	74.800	75.829	74.312	74.485	67.454	4,216,083
2023-07-27	75.340	75.963	75.290	75.505	68.378	4,102
2023-07-26	75.672	76.209	75.570	75.938	68.770	1,630
2023-07-25	75.230	75.950	75.230	75.639	68.499	936,430
2023-07-24	75.180	76.120	75.180	75.880	68.718	184,719
2023-07-21	75.180	75.528	74.681	75.285	68.179	3,658
2023-07-20	74.040	74.901	73.895	74.832	67.768	4,579
2023-07-19	73.468	74.503	73.293	73.745	66.236	9,552
2023-07-18	71.465	72.622	71.465	72.105	64.763	6,419
2023-07-17	71.116	71.348	70.532	71.255	64.000	8,014
2023-07-14	72.080	72.109	71.399	71.619	64.327	5,861
2023-07-13	70.780	71.595	70.767	71.342	64.078	8,630
2023-07-12	71.675	71.679	70.325	70.329	63.168	5,625
2023-07-11	69.360	71.131	69.360	71.131	63.888	2,247,064
2023-07-10	68.934	69.460	68.865	69.069	62.036	3,676
2023-07-07	69.885	70.152	69.540	69.748	62.646	7,115
2023-07-06	68.860	69.609	68.771	69.509	62.431	8,632
2023-07-05	69.438	70.320	69.322	69.648	62.557	6,427
2023-07-03	69.120	70.241	68.986	69.770	62.666	2,250
2023-06-30	69.100	69.510	68.782	69.430	62.361	4,440
2023-06-29	68.140	68.570	67.952	68.469	61.497	3,368
2023-06-28	68.460	68.460	67.838	68.260	61.310	4,949
2023-06-27	67.922	68.995	67.550	68.928	61.910	13,732
2023-06-26	69.830	70.611	69.350	70.299	63.141	5,268
2023-06-23	69.306	69.855	69.272	69.632	62.542	6,916
2023-06-22	68.290	69.472	68.290	69.459	62.386	229,725
2023-06-21	68.320	69.550	68.237	69.058	62.026	4,270
2023-06-20	67.720	68.808	67.681	68.718	61.721	11,513
2023-06-19	69.550	69.550	69.550	69.550	62.468	3
2023-06-16	69.395	69.395	67.768	67.878	60.966	9,092
2023-06-15	67.399	69.589	67.320	69.360	62.298	15,621
2023-06-14	68.280	68.929	67.268	67.268	60.419	100,582
2023-06-13	71.500	72.775	71.374	72.505	65.122	7,480
2023-06-12	71.580	71.803	71.180	71.295	64.036	2,169
2023-06-09	71.537	72.099	71.463	71.712	64.410	3,684

← NewerPage 14 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.