CVS Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	91.690	91.690	91.169	91.169	79.718	272
2022-06-14	91.020	91.362	90.135	90.135	78.814	656
2022-06-13	91.680	92.660	91.502	92.139	80.566	909
2022-06-10	91.700	93.720	91.520	93.720	81.948	28
2022-06-09	93.920	94.520	93.780	94.335	82.486	71
2022-06-08	95.270	95.270	93.686	93.686	81.919	2,832
2022-06-07	94.890	95.705	94.410	95.705	83.684	33
2022-06-06	94.900	96.200	94.900	95.455	83.465	43,355
2022-06-01	98.150	98.150	95.410	96.090	84.021	1,437
2022-05-31	97.440	98.156	97.125	98.156	85.827	3,055
2022-05-27	96.415	97.390	96.274	97.350	85.122	780
2022-05-26	98.270	98.330	98.230	98.330	85.979	20
2022-05-25	96.940	96.940	96.940	96.940	84.764	55
2022-05-24	96.100	96.950	94.853	96.062	83.996	3,765
2022-05-23	95.240	96.789	95.240	96.560	84.432	201
2022-05-20	93.140	93.910	93.050	93.205	81.498	264,021
2022-05-19	92.973	93.100	91.510	92.300	80.707	498
2022-05-18	98.500	98.500	93.170	93.935	82.136	348,545
2022-05-17	98.770	99.120	98.013	99.120	86.670	1,764
2022-05-16	97.990	98.400	97.990	98.400	86.040	6
2022-05-13	98.250	98.930	97.310	97.560	85.306	198,482
2022-05-12	97.990	97.990	96.810	97.310	85.087	564,013
2022-05-11	98.270	99.015	97.881	98.710	86.311	161
2022-05-10	99.910	99.920	98.035	98.880	86.460	467
2022-05-09	100.69	100.69	98.616	99.390	86.906	309,577
2022-05-06	97.500	99.897	97.500	99.580	87.072	153,212
2022-05-05	100.57	100.61	96.735	98.420	86.058	149,189
2022-05-04	97.770	98.860	95.990	98.140	85.813	136
2022-05-03	97.150	97.509	96.600	96.600	84.467	9,283
2022-04-29	98.980	98.980	96.928	96.928	84.754	433
2022-04-28	101.63	101.79	100.73	101.42	88.681	2,205
2022-04-27	101.23	101.76	100.15	101.76	88.978	147
2022-04-26	101.84	102.69	101.84	102.66	89.761	241,522
2022-04-25	101.80	102.00	99.580	99.580	87.072	49
2022-04-22	104.27	104.30	102.81	102.86	89.936	812
2022-04-21	105.60	106.10	105.60	105.94	92.633	295
2022-04-20	104.90	107.40	104.90	107.11	93.171	81
2022-04-19	103.45	104.29	103.45	103.80	90.296	58
2022-04-14	104.98	105.66	104.32	104.82	91.186	113,414
2022-04-13	104.64	105.58	103.57	105.58	91.845	117,652
2022-04-12	104.45	104.88	104.07	104.72	91.096	25,984
2022-04-11	106.61	107.66	104.68	104.73	91.107	27,271
2022-04-08	104.56	107.32	103.70	107.32	93.358	173
2022-04-07	102.30	103.58	101.70	103.54	90.070	176
2022-04-06	99.460	102.14	99.460	101.56	88.343	288,980
2022-04-05	99.365	101.19	99.340	100.33	87.278	916
2022-04-04	100.48	100.48	98.780	99.772	86.792	373
2022-04-01	101.44	101.73	100.34	100.84	87.721	325
2022-03-31	102.04	102.47	101.79	102.21	88.913	3,282
2022-03-30	104.90	105.23	102.54	102.69	89.327	1,215
2022-03-29	106.66	106.66	104.04	104.25	90.688	1,820
2022-03-28	107.46	109.00	106.99	107.46	93.480	247
2022-03-25	107.98	108.85	107.98	108.09	94.030	6,361
2022-03-24	106.35	107.86	106.14	107.76	93.739	268
2022-03-23	107.23	107.40	106.28	106.28	92.453	26,894
2022-03-22	106.91	107.19	106.73	107.15	93.210	37
2022-03-21	107.30	109.56	106.90	106.90	92.988	453,455
2022-03-18	108.70	108.70	107.04	107.30	93.342	192
2022-03-17	106.26	108.39	105.86	108.02	93.969	213
2022-03-16	106.98	107.14	105.80	105.80	92.039	745

← NewerPage 19 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.