CVS Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	71.530	71.743	71.000	71.535	64.251	556,758
2023-06-07	70.645	71.560	70.290	71.529	64.246	3,864
2023-06-06	70.660	70.872	69.755	70.249	63.096	6,530
2023-06-05	70.508	71.400	70.450	71.015	63.784	4,099
2023-06-02	69.380	70.070	68.715	70.009	62.881	4,598
2023-06-01	68.440	69.710	68.070	69.025	61.997	8,045
2023-05-31	66.555	67.800	66.520	67.800	60.897	4,836
2023-05-30	67.000	67.335	66.630	66.685	59.895	14,720
2023-05-26	68.050	68.257	67.018	67.359	60.500	10,979
2023-05-25	68.302	68.399	66.801	67.825	60.919	11,005
2023-05-24	69.675	69.800	68.790	68.910	61.893	3,320
2023-05-23	69.300	69.969	68.970	69.630	62.540	2,168
2023-05-22	69.810	69.810	68.748	69.195	62.149	4,819
2023-05-19	69.305	69.845	69.209	69.260	62.208	5,310
2023-05-18	69.110	69.250	68.148	68.420	61.453	4,477
2023-05-17	67.110	68.842	67.110	68.759	61.758	2,425
2023-05-16	68.570	68.640	67.250	67.310	60.456	15,302
2023-05-15	68.580	68.765	68.243	68.578	61.595	6,150
2023-05-12	69.010	69.255	68.335	68.469	61.497	64,518
2023-05-11	69.220	69.538	68.750	68.835	61.826	6,924
2023-05-10	70.190	70.215	69.605	69.640	62.549	3,950
2023-05-09	69.680	70.152	69.481	69.970	62.846	3,146
2023-05-05	70.800	71.486	70.442	70.442	63.269	11,648
2023-05-04	69.700	69.895	68.133	68.595	61.611	11,063
2023-05-03	71.500	71.540	69.395	70.320	63.160	34,569
2023-05-02	73.100	73.890	71.652	72.120	64.777	1,693,837
2023-04-28	72.710	73.575	72.665	73.530	66.043	3,071
2023-04-27	72.320	72.858	72.300	72.449	65.072	3,949
2023-04-26	72.435	72.710	71.955	72.118	64.775	12,587
2023-04-25	73.400	73.924	72.840	72.840	65.423	7,041
2023-04-24	73.240	73.395	72.648	73.395	65.922	4,654
2023-04-21	73.540	73.540	72.565	72.895	65.473	9,954
2023-04-20	73.248	73.670	72.965	73.530	66.043	5,129
2023-04-19	75.115	75.180	73.950	74.565	66.429	7,360
2023-04-18	77.160	77.160	75.450	76.019	67.724	7,324
2023-04-17	74.534	75.288	74.450	75.189	66.985	1,946
2023-04-14	75.670	75.759	74.372	74.518	66.387	7,782
2023-04-13	74.790	75.595	74.500	75.522	67.282	8,716
2023-04-12	76.480	76.480	75.105	75.552	67.309	14,278
2023-04-11	76.600	76.858	76.299	76.619	68.259	3,747
2023-04-06	78.149	78.468	77.900	78.085	69.565	59,116
2023-04-05	76.439	77.531	76.286	77.439	68.990	5,831
2023-04-04	76.088	76.449	75.643	76.210	67.895	3,074
2023-04-03	75.120	76.549	74.310	76.220	67.904	141,892
2023-03-31	74.685	74.789	74.230	74.230	66.131	5,300
2023-03-30	75.130	75.150	74.077	74.318	66.209	3,164
2023-03-29	73.479	73.819	73.237	73.385	65.378	789
2023-03-28	73.775	74.198	72.905	72.905	64.950	1,338
2023-03-27	74.205	74.465	73.333	73.720	65.676	386,163
2023-03-24	72.390	73.509	72.144	73.145	65.164	4,468
2023-03-23	74.410	74.410	72.318	72.495	64.585	56,953
2023-03-22	75.820	76.295	75.067	75.080	66.888	6,402
2023-03-21	75.500	75.549	74.885	75.229	67.021	5,123
2023-03-20	74.790	75.496	74.772	74.849	66.682	6,078
2023-03-17	75.860	75.950	73.925	73.925	65.859	351,155
2023-03-16	75.010	76.129	74.587	75.820	67.547	5,634
2023-03-15	74.860	75.351	74.569	75.228	67.020	6,682
2023-03-14	76.828	76.868	74.950	74.950	66.772	13,559
2023-03-13	76.470	77.552	75.972	76.645	68.282	12,685
2023-03-10	77.000	78.141	76.871	77.263	68.832	15,409

← NewerPage 15 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.