CVS Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	99.480	100.82	98.750	98.976	85.643	1,201
2021-12-13	99.410	99.410	98.400	99.228	85.861	400
2021-12-10	97.710	98.900	97.125	98.651	85.361	1,342
2021-12-09	95.000	97.610	94.850	97.420	84.297	2,238
2021-12-08	93.330	93.710	92.682	92.750	80.256	740
2021-12-07	93.255	93.255	92.870	92.890	80.377	288
2021-12-06	91.540	93.120	91.540	93.120	80.576	19
2021-12-03	90.790	91.370	90.218	90.940	78.690	1,515
2021-12-02	88.780	90.900	88.770	90.900	78.655	3,927
2021-12-01	89.610	90.830	89.610	90.260	78.101	242
2021-11-30	90.920	91.800	89.990	90.030	77.902	1,210
2021-11-29	92.000	92.580	91.110	92.580	80.109	52
2021-11-26	91.470	92.030	90.900	91.540	79.209	456
2021-11-24	93.070	93.580	92.548	92.710	80.221	742
2021-11-23	93.150	94.230	92.750	93.340	80.766	572
2021-11-22	93.010	94.310	93.010	93.460	80.870	9
2021-11-19	95.450	95.450	92.350	93.040	80.507	2,115
2021-11-18	93.168	95.305	93.168	95.000	82.203	1,313
2021-11-17	92.890	93.000	92.170	92.982	80.457	15,513
2021-11-16	93.840	93.840	93.500	93.798	81.163	45
2021-11-15	94.060	94.110	93.800	93.800	81.164	1,273
2021-11-12	94.590	95.240	93.488	94.230	81.536	242
2021-11-11	92.660	94.405	92.660	94.360	81.649	207
2021-11-10	93.210	94.103	92.459	92.459	80.004	841
2021-11-09	93.760	94.070	92.590	92.620	80.143	125,038
2021-11-08	94.080	94.420	93.670	93.900	81.251	152
2021-11-05	94.890	95.720	93.152	93.900	81.251	587
2021-11-04	96.090	96.280	94.420	94.523	81.790	1,950
2021-11-03	91.150	96.310	91.150	96.301	83.328	32,675
2021-11-02	90.920	91.450	90.660	91.090	78.819	1,472
2021-11-01	89.770	90.955	89.630	90.542	78.345	1,215
2021-10-29	88.270	89.428	88.270	89.372	77.333	424
2021-10-28	88.400	88.831	88.048	88.470	76.552	162
2021-10-27	88.530	88.657	87.770	87.910	76.068	498
2021-10-26	87.700	88.270	86.720	88.270	76.379	778
2021-10-25	87.620	87.880	87.300	87.405	75.631	692

← NewerPage 21 of 21 · 1,236 trading days

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.