CVS Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	79.810	79.970	77.502	77.530	69.071	76,403
2023-03-08	80.450	80.590	79.710	79.740	71.040	71,172
2023-03-07	83.000	83.000	80.270	80.497	71.714	5,206
2023-03-06	81.959	82.755	81.862	82.429	73.435	8,756
2023-03-03	81.710	81.950	81.285	81.658	72.748	3,831
2023-03-02	82.050	82.050	81.400	81.858	72.927	6,085
2023-03-01	82.703	82.980	81.983	82.420	73.427	4,658
2023-02-28	84.690	84.690	83.140	83.715	74.581	11,203
2023-02-27	86.080	86.146	85.056	85.350	76.038	1,573
2023-02-24	86.370	86.653	85.585	85.835	76.470	4,169
2023-02-23	87.481	87.719	86.790	86.889	77.409	3,393
2023-02-22	87.620	87.620	87.200	87.380	77.846	421,128
2023-02-21	88.330	88.510	87.580	87.580	78.024	1,846
2023-02-17	88.497	88.655	88.160	88.160	78.541	3,193
2023-02-16	87.435	88.420	87.370	88.405	78.759	1,907
2023-02-15	87.900	88.282	87.851	88.130	78.514	1,244
2023-02-14	89.870	89.880	88.701	88.762	79.077	2,713
2023-02-13	89.820	90.545	89.141	89.141	79.415	1,565
2023-02-10	90.290	90.357	89.720	90.020	80.198	1,117
2023-02-09	89.330	90.620	88.960	90.080	80.251	340,325
2023-02-08	85.980	90.052	85.980	90.021	80.199	37,870
2023-02-07	85.130	86.540	84.704	85.206	75.909	331,830
2023-02-06	86.400	86.400	85.358	85.658	76.312	1,953
2023-02-03	87.010	87.537	86.025	86.060	76.670	2,925
2023-02-02	86.530	86.925	85.625	86.048	76.659	5,512
2023-02-01	88.090	88.090	87.036	87.230	77.712	6,816
2023-01-31	87.360	88.356	87.070	87.765	78.189	1,659
2023-01-30	87.959	88.330	87.480	87.550	77.997	782
2023-01-27	87.790	87.950	87.063	87.285	77.761	3,590
2023-01-26	86.470	87.575	86.210	87.575	78.020	5,436
2023-01-25	85.370	85.608	84.870	85.608	76.267	6,367
2023-01-24	87.200	87.200	85.982	85.982	76.601	138,683
2023-01-23	87.030	87.385	86.920	87.370	77.837	153,139
2023-01-20	86.990	87.255	86.785	86.908	77.426	3,232
2023-01-19	87.840	88.280	87.148	87.500	77.953	2,481
2023-01-18	89.750	89.750	88.690	88.858	78.624	600
2023-01-17	90.250	90.500	89.650	89.660	79.333	18,483
2023-01-13	88.630	90.305	88.630	90.185	79.798	1,258
2023-01-12	89.750	89.870	89.155	89.230	78.953	799,193
2023-01-11	91.520	91.560	89.579	89.895	79.541	2,462
2023-01-10	90.380	91.205	88.810	90.830	80.369	1,329
2023-01-09	92.340	93.089	91.660	91.730	81.165	529
2023-01-06	91.730	91.793	91.068	91.770	81.200	257
2023-01-05	91.980	91.980	90.551	90.900	80.431	477
2023-01-04	92.910	93.118	91.960	92.110	81.501	513,949
2023-01-03	91.968	92.350	91.120	92.050	81.448	1,720
2022-12-30	93.150	93.350	92.829	92.959	82.252	402
2022-12-29	93.260	93.659	93.170	93.659	82.872	1,012
2022-12-28	93.650	93.650	93.190	93.190	82.457	387
2022-12-23	93.270	93.810	93.172	93.810	83.005	270
2022-12-22	94.120	94.120	92.580	92.580	81.917	537
2022-12-21	95.520	95.610	93.230	94.071	83.236	2,667
2022-12-20	94.550	95.029	94.279	94.313	83.450	791
2022-12-19	95.450	95.967	94.934	95.487	84.489	5,173
2022-12-16	96.500	96.522	94.785	94.785	83.868	2,825
2022-12-15	98.910	98.910	97.595	97.760	86.500	3,604
2022-12-14	101.50	101.65	100.54	100.54	88.960	327
2022-12-13	104.56	104.56	101.10	101.10	89.455	525
2022-12-12	101.93	103.20	101.93	103.18	91.296	1,412
2022-12-09	102.27	102.52	101.81	102.52	90.715	1,389

← NewerPage 16 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.