CVS Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	65.590	66.790	64.530	66.719	64.306	9,169
2025-02-14	66.280	66.950	66.003	66.300	63.902	18,353
2025-02-13	63.400	66.715	63.300	66.660	64.249	48,959
2025-02-12	55.130	64.098	55.130	63.650	61.347	158,850
2025-02-11	54.313	55.610	54.120	54.272	52.309	17,413
2025-02-10	54.000	54.280	53.405	53.451	51.518	24,136
2025-02-07	54.540	54.760	54.000	54.182	52.222	5,698
2025-02-06	55.830	55.938	53.860	54.302	52.338	6,030
2025-02-05	56.220	56.400	55.390	55.461	53.455	588,104
2025-02-04	55.530	56.480	55.210	56.460	54.418	5,503
2025-02-03	55.000	56.670	53.990	56.102	54.073	5,451
2025-01-31	56.710	57.325	55.810	56.850	54.793	3,929
2025-01-30	57.500	57.500	55.320	56.930	54.871	4,961
2025-01-29	57.200	58.435	57.040	57.080	55.015	9,777
2025-01-28	56.050	57.588	56.050	57.231	55.161	20,592
2025-01-27	53.940	56.720	53.600	55.854	53.833	9,014
2025-01-24	53.700	54.630	53.220	54.550	52.577	10,345
2025-01-23	53.270	54.570	52.690	53.620	51.680	40,282
2025-01-22	52.650	53.390	52.350	53.364	51.433	47,902
2025-01-21	52.770	53.054	52.247	52.552	50.010	11,726
2025-01-17	52.185	52.820	51.795	52.750	50.198	6,829
2025-01-16	51.880	52.050	50.659	51.345	48.861	7,274
2025-01-15	51.650	52.264	51.410	52.120	49.599	8,503
2025-01-14	51.830	52.080	50.194	51.372	48.887	9,481
2025-01-13	48.840	51.560	48.600	51.550	49.056	31,398
2025-01-10	46.000	48.073	46.000	47.770	45.459	20,962
2025-01-08	45.540	46.148	44.960	45.863	43.644	7,546
2025-01-07	45.950	46.870	45.582	45.808	43.592	29,070
2025-01-06	46.110	47.115	45.932	46.218	43.982	15,724
2025-01-03	44.440	46.230	44.178	45.769	43.556	23,455
2025-01-02	45.150	45.340	44.139	44.280	42.138	11,824
2024-12-31	43.850	45.006	43.840	44.315	42.171	16,977
2024-12-30	44.600	44.600	43.802	44.035	41.905	12,709
2024-12-27	44.850	45.042	44.325	44.370	42.224	20,081
2024-12-24	46.930	46.930	43.740	44.200	42.062	9,308
2024-12-23	44.420	44.420	43.555	43.960	41.834	13,422
2024-12-20	43.750	44.735	43.660	44.311	42.168	12,264
2024-12-19	45.350	45.600	43.630	44.211	42.073	31,011
2024-12-18	44.580	46.620	44.350	45.950	43.727	39,461
2024-12-17	46.400	46.400	44.425	44.828	42.659	31,227
2024-12-16	49.500	49.530	47.230	47.245	44.960	28,304
2024-12-13	49.450	49.920	48.011	49.518	47.122	22,833
2024-12-12	51.970	52.240	50.262	50.459	48.018	17,743
2024-12-11	54.800	54.800	52.081	52.225	49.699	46,806
2024-12-10	56.180	56.180	54.500	55.280	52.606	23,989
2024-12-09	55.750	55.895	54.970	55.680	52.987	15,713
2024-12-06	56.850	57.160	55.330	55.540	52.853	8,172
2024-12-05	58.000	58.240	56.470	56.939	54.185	26,982
2024-12-04	59.038	59.290	57.790	58.135	55.323	9,191
2024-12-03	59.770	60.030	59.020	59.350	56.479	6,858
2024-12-02	59.797	59.797	58.720	59.040	56.184	13,372
2024-11-29	58.030	60.450	58.030	59.850	56.955	16,337
2024-11-27	58.980	60.115	58.920	59.860	56.965	5,581
2024-11-26	60.270	60.270	58.358	59.050	56.194	9,899
2024-11-25	57.650	60.270	57.650	60.025	57.122	13,638
2024-11-22	57.050	57.610	56.637	57.272	54.502	4,263
2024-11-21	56.930	57.000	56.420	56.690	53.948	4,564
2024-11-20	55.920	57.650	55.920	56.805	54.057	12,712
2024-11-19	56.200	56.630	55.300	55.861	53.159	6,291
2024-11-18	54.000	56.745	53.470	56.170	53.453	25,568

← NewerPage 8 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.