CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	74.370	75.520	73.880	75.100	67.550	10,516,100
2023-12-07	73.970	75.080	73.480	74.010	66.569	11,383,400
2023-12-06	71.420	74.350	71.300	73.500	66.110	16,318,800
2023-12-05	70.180	71.770	69.730	71.020	63.880	14,773,700
2023-12-04	68.410	69.480	67.770	68.480	61.595	7,413,600
2023-12-01	67.910	68.640	67.360	68.480	61.595	7,094,700
2023-11-30	67.100	68.050	66.710	67.950	61.118	12,331,300
2023-11-29	68.740	68.910	66.850	66.900	60.174	9,856,300
2023-11-28	68.860	69.530	68.600	69.320	62.351	4,291,800
2023-11-27	69.370	69.610	68.620	68.740	61.829	6,334,300
2023-11-24	68.750	69.490	68.750	69.420	62.441	2,215,900
2023-11-22	68.340	69.230	68.340	69.140	62.189	4,421,800
2023-11-21	68.440	68.550	67.690	68.080	61.235	4,829,400
2023-11-20	68.400	68.790	67.790	68.260	61.397	6,418,300
2023-11-17	68.920	69.010	68.080	68.810	61.892	6,446,800
2023-11-16	69.310	69.410	67.520	68.250	61.388	8,517,400
2023-11-15	68.700	69.380	68.510	69.130	62.180	6,782,600
2023-11-14	68.060	69.690	68.060	68.500	61.613	7,270,700
2023-11-13	67.560	67.940	67.040	67.800	60.984	4,230,900
2023-11-10	66.800	67.720	66.120	67.680	60.876	5,753,400
2023-11-09	68.710	68.760	66.670	66.740	60.030	6,625,700
2023-11-08	70.220	70.710	68.750	68.750	61.838	6,124,000
2023-11-07	70.960	71.240	70.190	70.250	63.187	5,719,700
2023-11-06	70.300	71.340	70.290	71.080	63.934	5,802,300
2023-11-03	70.000	70.910	69.900	70.250	63.187	8,030,200
2023-11-02	68.460	70.290	68.050	69.640	62.639	9,131,600
2023-11-01	65.750	69.290	64.410	68.730	61.820	17,541,500
2023-10-31	68.380	69.150	68.190	69.010	62.072	9,085,200
2023-10-30	66.580	68.170	66.540	68.010	61.172	7,905,400
2023-10-27	67.840	67.900	66.010	66.290	59.625	6,929,900
2023-10-26	68.000	68.870	67.570	67.980	61.145	6,112,300
2023-10-25	68.610	69.030	68.000	68.530	61.640	8,302,700
2023-10-24	69.180	69.850	68.610	68.970	62.036	4,958,300
2023-10-23	68.750	69.520	68.560	68.990	62.054	6,310,000
2023-10-20	71.120	71.180	69.020	69.050	62.108	7,618,600
2023-10-19	70.190	71.610	70.090	70.610	63.511	6,453,700
2023-10-18	72.290	72.400	70.840	71.090	63.399	8,486,100
2023-10-17	71.180	72.840	71.140	72.010	64.219	5,953,400
2023-10-16	72.750	73.340	71.020	71.490	63.755	8,149,800
2023-10-13	71.390	72.750	71.190	71.540	63.800	6,610,900
2023-10-12	72.000	72.200	70.660	70.920	63.247	6,656,400
2023-10-11	72.410	72.850	71.260	71.730	63.969	4,776,000
2023-10-10	71.150	72.030	70.870	71.730	63.969	6,532,100
2023-10-09	69.800	71.290	69.780	71.250	63.541	5,634,100
2023-10-06	69.540	70.520	69.140	69.900	62.337	4,278,800
2023-10-05	68.560	69.810	68.560	69.750	62.204	4,498,900
2023-10-04	69.200	69.420	68.090	68.980	61.517	6,017,100
2023-10-03	69.260	69.800	68.980	69.250	61.758	4,392,300
2023-10-02	69.540	69.760	68.530	69.690	62.150	5,342,300
2023-09-29	70.070	70.450	69.590	69.820	62.266	5,365,800
2023-09-28	70.160	71.050	69.750	70.030	62.453	5,676,300
2023-09-27	71.090	71.150	68.860	69.780	62.230	8,214,200
2023-09-26	72.200	72.240	71.320	71.330	63.613	5,821,700
2023-09-25	71.170	72.600	70.880	72.570	64.718	5,272,100
2023-09-22	71.500	72.200	71.120	71.150	63.452	6,117,100
2023-09-21	71.350	72.410	71.080	71.890	64.112	9,295,900
2023-09-20	72.250	72.300	70.420	71.410	63.684	11,581,900
2023-09-19	70.980	72.270	70.920	71.990	64.201	9,192,400
2023-09-18	70.930	71.100	70.310	70.700	63.051	9,099,900
2023-09-15	70.010	71.280	69.920	70.870	63.202	12,757,500

← NewerPage 13 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-06-07	2:1
1998-06-16	2:1

Dividends

Ex-date	Amount
2026-10-22	0.6650 USD
2026-07-23	0.6650 USD
2026-04-23	0.6650 USD
2026-01-22	0.6650 USD
2025-10-23	0.6650 USD
2025-07-22	0.6650 USD
2025-04-22	0.6650 USD
2025-01-23	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.