CVS Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	102.28	103.77	102.28	103.42	91.509	9,524
2022-12-07	101.59	102.12	101.59	101.94	90.199	689
2022-12-06	102.32	102.36	101.11	101.11	89.469	1,930
2022-12-05	101.82	102.67	101.77	101.77	90.049	2,696
2022-12-02	101.12	102.45	101.12	102.45	90.646	1,015
2022-12-01	102.19	102.34	101.00	101.54	89.846	70,014
2022-11-30	100.46	100.57	99.877	99.877	88.374	1,367
2022-11-29	100.19	100.65	100.19	100.62	89.031	235
2022-11-28	100.71	101.93	100.71	100.83	89.218	396
2022-11-25	100.61	101.54	100.61	101.26	89.597	15,873
2022-11-23	99.770	100.59	99.770	100.08	88.553	802
2022-11-22	99.000	99.520	97.890	99.286	87.851	27,459
2022-11-21	97.250	98.220	97.250	98.215	86.903	9,565
2022-11-18	95.600	96.978	95.600	96.380	85.279	4,479
2022-11-17	95.270	95.576	94.960	95.000	84.058	2,824
2022-11-16	98.264	98.525	96.167	96.167	85.091	200
2022-11-15	97.880	98.535	97.390	97.390	86.173	179
2022-11-14	98.365	98.730	97.710	98.695	87.328	661
2022-11-11	99.750	99.750	95.139	97.181	85.988	1,677
2022-11-10	101.88	101.88	98.740	99.420	87.969	612
2022-11-09	101.65	101.79	100.54	100.94	89.311	797,508
2022-11-08	101.40	102.66	101.01	101.92	90.181	740
2022-11-07	99.470	101.23	99.400	100.93	89.305	427
2022-11-04	98.590	99.695	98.386	98.660	87.297	365
2022-11-03	96.800	98.385	96.051	98.180	86.872	25,279
2022-11-02	96.720	99.400	94.620	98.810	87.430	227,642
2022-11-01	94.320	94.625	93.570	94.390	83.519	85,882
2022-10-31	93.740	95.766	93.394	95.598	84.588	1,779
2022-10-28	92.668	94.369	92.638	94.350	83.483	706
2022-10-27	93.000	93.565	92.685	92.685	82.010	13,331
2022-10-26	92.200	93.735	92.200	93.330	82.581	3,860
2022-10-25	91.130	94.800	90.931	91.360	80.838	258,346
2022-10-24	93.910	94.910	93.910	94.892	83.963	1,346
2022-10-21	90.990	93.000	90.840	92.730	82.050	501,382
2022-10-20	91.550	91.877	91.302	91.360	80.838	778
2022-10-19	92.079	92.573	91.220	91.370	80.360	1,300
2022-10-18	92.509	92.590	90.890	91.334	80.328	359,151
2022-10-17	89.830	90.695	89.830	90.550	79.639	1,689
2022-10-14	90.850	90.929	89.400	89.819	78.995	2,495
2022-10-13	86.524	89.975	86.524	89.975	79.133	2,108
2022-10-12	88.740	89.208	88.500	89.066	78.333	32,582
2022-10-11	87.850	89.349	86.840	89.349	78.582	858
2022-10-10	87.710	89.048	87.710	88.310	77.668	836
2022-10-07	98.580	98.580	87.248	88.328	77.684	573,143
2022-10-06	99.990	100.01	98.983	98.983	87.055	859
2022-10-05	100.52	100.52	99.423	100.23	88.152	46,252
2022-10-04	97.760	100.26	97.760	100.17	88.096	291,892
2022-10-03	95.980	97.560	95.890	97.560	85.804	73
2022-09-30	97.010	97.827	96.560	96.560	84.924	1,999
2022-09-29	98.040	98.040	96.159	96.159	84.572	3,773
2022-09-28	97.139	98.171	97.083	98.171	86.341	2,181
2022-09-27	98.060	99.257	97.480	97.740	85.962	42,464
2022-09-26	97.590	98.100	96.899	97.540	85.786	2,533
2022-09-23	99.480	99.480	97.300	97.614	85.851	4,782
2022-09-22	99.770	100.16	99.147	100.16	88.091	52,772
2022-09-21	101.34	102.90	101.34	101.47	89.243	32,250
2022-09-20	102.11	102.11	100.41	100.87	88.719	555,224
2022-09-16	102.25	102.34	101.32	101.32	89.111	2,353
2022-09-15	102.12	103.10	101.97	103.02	90.606	1,675
2022-09-14	101.06	101.61	100.84	100.96	88.793	2,965

← NewerPage 17 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.