CVS Health Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	54.990	55.060	52.720	53.100	50.532	15,122
2024-11-14	54.400	55.020	54.000	54.890	52.235	4,629
2024-11-13	53.910	54.610	53.680	54.360	51.731	34,821
2024-11-12	55.880	55.880	53.511	54.000	51.388	21,302
2024-11-11	56.000	56.390	55.195	55.760	53.063	48,954
2024-11-08	57.230	57.460	55.465	56.067	53.355	28,099
2024-11-07	61.400	61.400	57.860	58.100	55.290	16,293
2024-11-06	56.600	63.080	55.860	62.260	59.249	130,357
2024-11-05	54.620	55.239	54.340	55.239	52.567	111,158
2024-11-04	56.000	56.590	55.108	55.170	52.501	10,211
2024-11-01	56.750	57.200	55.980	56.209	53.490	5,896
2024-10-31	56.750	57.330	55.950	56.500	53.767	11,693
2024-10-30	56.290	56.736	56.190	56.590	53.853	3,928
2024-10-29	57.050	57.490	56.591	56.591	53.853	17,200
2024-10-28	56.510	57.670	56.500	57.371	54.596	4,455
2024-10-25	56.390	57.300	56.340	56.570	53.834	16,884
2024-10-24	56.780	57.130	56.230	56.270	53.548	8,374
2024-10-23	56.880	57.200	56.480	56.690	53.948	1,056,072
2024-10-22	58.100	58.100	56.840	56.931	54.177	10,043
2024-10-21	59.760	60.260	57.912	58.270	55.451	21,221
2024-10-18	63.790	63.790	55.000	60.081	56.542	153,796
2024-10-17	64.980	64.980	62.710	63.520	59.778	10,196
2024-10-16	65.280	65.790	65.070	65.600	61.736	2,405
2024-10-15	63.930	66.060	63.570	65.245	61.402	5,458
2024-10-14	66.670	67.765	66.555	67.500	63.524	3,589
2024-10-11	67.320	67.699	66.330	67.110	63.157	7,157
2024-10-10	66.000	67.670	65.930	67.165	63.209	7,129
2024-10-09	65.760	65.900	64.930	65.550	61.689	5,419
2024-10-08	65.000	65.870	64.750	65.550	61.689	8,394
2024-10-07	64.285	65.660	64.030	64.810	60.992	6,363
2024-10-04	62.960	65.506	62.960	64.630	60.823	10,699
2024-10-03	61.940	63.190	61.500	63.180	59.458	6,136
2024-10-02	63.000	63.948	61.898	62.399	58.723	9,917
2024-10-01	64.300	64.300	60.800	61.048	57.452	18,564
2024-09-30	62.000	63.630	62.000	63.020	59.308	10,555
2024-09-27	59.450	61.835	59.420	61.610	57.980	11,220
2024-09-26	58.690	58.960	58.350	58.649	55.194	5,695
2024-09-25	58.660	59.340	58.450	58.540	55.092	6,750
2024-09-24	57.850	58.220	57.380	57.851	54.443	3,875
2024-09-23	57.400	58.050	57.340	57.650	54.254	2,987
2024-09-20	58.070	58.080	57.335	57.565	54.174	7,409
2024-09-19	58.680	59.100	58.130	58.441	54.998	15,630
2024-09-18	57.800	59.116	57.800	58.660	55.205	3,934
2024-09-17	58.400	58.730	57.630	57.640	54.245	5,473
2024-09-16	58.040	58.590	57.900	58.330	54.894	10,401
2024-09-13	57.510	58.220	57.200	57.710	54.311	6,360
2024-09-12	56.350	57.680	55.940	57.580	54.188	10,737
2024-09-11	56.320	56.320	54.830	55.615	52.339	13,296
2024-09-10	56.600	57.070	55.847	56.770	53.426	7,252
2024-09-09	58.020	58.130	55.520	56.450	53.125	4,846
2024-09-06	58.080	59.098	57.925	57.935	54.522	6,724
2024-09-05	59.500	59.575	57.405	57.730	54.329	5,304
2024-09-04	57.370	59.850	57.310	58.590	55.139	6,603
2024-09-03	57.180	58.470	57.100	57.500	54.113	13,652
2024-08-30	56.915	57.260	56.850	57.080	53.718	8,363
2024-08-29	57.390	57.470	56.511	57.470	54.085	11,434
2024-08-28	57.490	57.920	56.818	56.850	53.501	6,575
2024-08-27	58.620	58.720	57.710	57.859	54.451	2,556
2024-08-23	58.035	58.720	57.730	58.660	55.205	2,445
2024-08-22	58.460	58.460	57.175	57.380	54.000	3,298

← NewerPage 9 of 21 · 1,242 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.