CVS Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	103.76	107.32	103.76	107.32	93.358	3,999
2022-03-14	103.29	104.31	101.30	103.59	90.113	1,074
2022-03-11	104.77	105.16	104.17	104.86	91.218	270
2022-03-10	103.45	103.77	102.85	103.77	90.270	53
2022-03-09	104.21	104.76	102.76	103.71	90.218	1,328
2022-03-08	104.30	105.24	102.80	102.80	89.426	1,352
2022-03-07	105.01	106.79	104.04	105.34	91.636	1,248
2022-03-04	101.82	104.91	101.82	104.73	91.105	638
2022-03-03	104.82	105.55	103.86	105.55	91.821	723
2022-03-02	102.05	104.89	101.95	104.77	91.140	212
2022-03-01	103.91	103.91	101.29	101.46	88.261	331
2022-02-28	102.16	103.08	101.34	102.78	89.409	285
2022-02-25	100.77	104.73	100.77	104.73	91.107	222,642
2022-02-24	102.24	102.24	98.480	98.960	86.086	453,506
2022-02-23	101.92	103.31	101.92	102.43	89.103	196,720
2022-02-22	102.16	102.36	101.13	101.18	88.019	115,012
2022-02-18	102.68	102.79	101.23	102.00	88.729	525
2022-02-17	104.00	104.00	102.46	102.89	89.504	976
2022-02-16	103.11	104.18	102.88	103.28	89.844	1,214
2022-02-15	103.75	104.30	102.89	103.06	89.652	215,161
2022-02-14	103.95	104.19	102.11	102.71	89.348	649
2022-02-11	105.32	105.72	104.70	104.70	91.079	6,716
2022-02-10	103.53	106.60	103.53	105.53	91.801	7,815
2022-02-09	107.90	110.83	104.38	104.79	91.160	92,724
2022-02-08	109.90	111.15	109.63	111.12	96.666	1,236
2022-02-07	108.56	109.47	108.06	109.47	95.225	1,208
2022-02-04	107.55	108.94	107.55	108.73	94.585	222
2022-02-03	109.99	109.99	108.72	108.79	94.637	15,889
2022-02-02	106.54	108.53	105.72	108.53	94.406	986
2022-02-01	106.90	107.04	105.32	105.86	92.088	910
2022-01-31	109.34	109.34	105.48	106.23	92.410	836
2022-01-28	106.45	108.26	106.45	107.85	93.819	1,369
2022-01-27	105.39	107.36	105.39	106.46	92.607	2,219
2022-01-26	103.10	104.95	103.08	104.93	91.279	19,348
2022-01-25	102.76	103.51	101.50	102.57	89.226	229,839
2022-01-24	101.21	102.10	99.970	102.10	88.817	1,116
2022-01-21	102.00	103.17	101.51	101.51	88.304	737
2022-01-20	103.00	103.55	102.40	103.44	89.983	295
2022-01-19	104.99	105.44	103.73	103.73	89.757	439
2022-01-18	106.14	106.14	104.08	104.28	90.234	2,827
2022-01-14	104.97	105.72	104.97	105.55	91.333	419
2022-01-13	105.84	105.90	104.19	105.50	91.287	603,983
2022-01-12	106.04	106.19	105.25	105.47	91.262	58,717
2022-01-11	106.00	107.12	105.30	105.96	91.686	1,654
2022-01-10	104.19	104.53	103.46	103.46	89.523	42,633
2022-01-07	102.38	104.37	101.42	104.37	90.311	1,279
2022-01-06	105.81	105.81	103.50	103.50	89.558	125,072
2022-01-05	104.64	106.27	104.64	106.15	91.851	863
2022-01-04	104.37	105.05	104.37	104.67	90.570	531
2021-12-31	103.10	104.00	103.10	103.36	89.437	23
2021-12-30	103.88	104.30	103.48	103.85	89.861	579
2021-12-29	103.38	103.69	103.10	103.68	89.713	725
2021-12-24	101.31	101.31	101.31	101.31	87.663	23,627
2021-12-23	101.63	101.63	101.25	101.43	87.765	59
2021-12-22	100.52	101.28	100.13	101.12	87.498	685,197
2021-12-21	101.14	101.14	100.90	101.03	87.420	72
2021-12-20	100.36	100.36	98.732	99.240	85.872	425
2021-12-17	101.28	101.38	99.840	100.79	87.212	2,129
2021-12-16	100.55	101.96	100.55	101.63	87.940	288,168
2021-12-15	98.780	100.43	98.520	99.822	86.375	8,811

← NewerPage 20 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.