CVS Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	101.94	102.39	101.67	101.67	89.419	1,355
2022-09-12	102.63	103.44	102.45	103.09	90.665	1,055
2022-09-09	102.35	102.70	102.03	102.29	89.967	871
2022-09-08	100.50	102.19	100.46	101.55	89.309	1,217
2022-09-07	98.530	100.98	98.530	100.98	88.810	864
2022-09-06	99.660	99.885	97.818	97.870	86.077	614
2022-09-02	100.15	101.19	99.570	99.570	87.572	3,640
2022-09-01	98.364	99.659	98.060	99.480	87.493	1,047
2022-08-31	99.020	99.528	99.020	99.165	87.216	775
2022-08-30	100.30	100.36	99.190	99.190	87.237	168
2022-08-26	102.42	102.42	100.72	101.17	88.979	197
2022-08-25	101.16	101.91	100.85	101.80	89.533	96,499
2022-08-24	100.75	100.91	100.47	100.47	88.363	199
2022-08-23	101.96	101.96	101.06	101.39	89.168	340
2022-08-22	103.07	103.36	101.99	101.99	89.699	1,615
2022-08-19	103.71	104.46	103.11	104.46	91.872	514
2022-08-18	104.68	104.78	102.75	103.08	90.659	1,286
2022-08-17	105.82	106.38	105.32	105.32	92.629	321
2022-08-16	106.14	107.10	106.14	106.40	93.579	525
2022-08-15	105.99	106.50	104.97	106.26	93.458	86
2022-08-12	105.50	106.83	105.01	106.69	93.834	1,221
2022-08-11	103.92	105.42	103.92	105.27	92.585	260
2022-08-10	104.46	104.46	103.59	103.59	91.107	316
2022-08-09	102.00	104.16	102.00	103.84	91.323	196,943
2022-08-08	102.30	102.73	101.74	101.74	89.482	996
2022-08-05	101.71	103.48	101.71	102.40	90.061	254
2022-08-04	102.13	104.24	102.13	102.67	90.298	883
2022-08-03	95.370	101.19	95.370	101.19	88.992	47,832
2022-08-02	96.200	96.500	95.701	95.701	84.169	262,108
2022-08-01	95.000	96.395	95.000	95.950	84.388	2,762
2022-07-29	96.080	96.080	95.297	95.320	83.834	536
2022-07-28	95.870	96.145	94.740	95.670	84.142	92,978
2022-07-27	95.060	95.290	94.430	95.290	83.807	220
2022-07-26	94.580	95.120	94.580	95.120	83.658	85
2022-07-25	94.280	95.340	94.280	94.388	83.014	736
2022-07-22	93.960	94.189	93.365	93.365	82.114	96
2022-07-21	92.430	93.320	92.350	92.740	81.565	154
2022-07-20	96.383	96.400	94.400	94.770	82.866	3,050
2022-07-19	96.125	96.935	96.090	96.935	84.759	181
2022-07-18	95.680	95.680	94.314	94.370	82.517	31
2022-07-15	94.310	95.400	93.795	95.400	83.417	82
2022-07-14	91.790	91.850	91.125	91.770	80.243	266
2022-07-13	94.980	94.980	93.190	93.740	81.966	661,677
2022-07-12	94.710	96.325	94.710	95.540	83.540	852,063
2022-07-11	93.710	95.319	93.710	95.319	83.347	63
2022-07-08	93.680	95.226	93.680	95.037	83.100	1,364
2022-07-07	93.670	94.422	93.670	94.000	82.193	105
2022-07-06	92.400	93.050	92.270	92.590	80.960	4,981
2022-07-05	92.920	93.020	90.695	91.520	80.025	117,038
2022-07-01	92.662	93.415	91.770	93.415	81.682	210
2022-06-30	92.542	93.040	92.542	93.040	81.354	1,095
2022-06-29	93.490	93.515	93.220	93.220	81.511	71
2022-06-28	95.058	95.645	93.774	93.774	81.995	658
2022-06-27	94.500	94.500	94.460	94.460	82.595	118
2022-06-24	93.080	94.281	93.080	94.281	82.439	158
2022-06-23	91.840	92.410	91.520	92.410	80.803	158
2022-06-22	91.608	91.960	91.595	91.950	80.401	246
2022-06-21	90.440	91.108	90.435	90.930	79.509	1,002
2022-06-17	90.250	90.695	88.775	89.120	77.926	273
2022-06-16	91.450	91.450	89.790	89.800	78.521	287,432

← NewerPage 18 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.