CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	79.450	80.370	78.570	78.910	61.456	13,333,700
2018-12-03	80.200	80.670	79.160	79.520	61.931	16,494,800
2018-11-30	79.760	80.240	78.680	80.200	62.461	15,921,500
2018-11-29	80.690	80.810	79.710	80.000	62.305	10,092,000
2018-11-28	80.620	81.650	79.780	80.270	62.515	19,884,000
2018-11-27	77.990	79.580	77.050	79.500	61.915	11,905,200
2018-11-26	76.550	78.910	76.500	77.840	60.623	14,719,200
2018-11-23	74.790	75.870	74.340	75.180	58.551	2,439,700
2018-11-21	76.140	76.550	74.960	75.090	58.481	6,889,400
2018-11-20	77.100	77.780	75.300	75.520	58.816	10,232,600
2018-11-19	79.470	80.070	77.980	78.550	61.176	6,155,700
2018-11-16	79.580	80.440	79.260	79.330	61.783	6,568,400
2018-11-15	79.380	80.270	77.850	79.840	62.180	6,859,700
2018-11-14	81.100	82.150	79.360	79.920	62.243	8,673,300
2018-11-13	80.960	81.560	80.130	80.800	62.928	6,657,100
2018-11-12	79.830	81.090	79.450	80.340	62.570	5,682,500
2018-11-09	80.130	80.460	79.140	79.830	62.172	5,761,300
2018-11-08	78.390	80.090	78.250	80.050	62.344	7,924,300
2018-11-07	79.020	81.280	78.530	78.770	61.347	12,356,200
2018-11-06	74.500	78.090	74.250	77.900	60.669	12,828,500
2018-11-05	73.400	74.630	73.180	73.690	57.391	6,413,500
2018-11-02	74.840	74.910	72.260	73.090	56.923	5,894,700
2018-11-01	72.740	74.480	72.610	74.410	57.951	6,424,100
2018-10-31	72.780	73.350	71.460	72.390	56.378	7,671,300
2018-10-30	71.030	72.470	70.330	72.390	56.378	7,205,900
2018-10-29	71.160	71.520	69.480	70.540	54.937	6,262,100
2018-10-26	70.000	70.800	69.170	70.120	54.610	8,538,100
2018-10-25	70.080	71.130	69.550	70.670	55.039	9,234,600
2018-10-24	72.130	72.570	69.580	69.810	54.369	6,936,900
2018-10-23	71.270	72.910	70.450	72.450	56.425	5,862,800
2018-10-22	74.450	74.940	72.600	72.840	56.339	5,390,400
2018-10-19	74.390	75.620	73.950	74.180	57.376	7,274,700
2018-10-18	74.470	75.170	73.770	74.530	57.646	7,315,700
2018-10-17	73.960	74.830	73.750	74.360	57.515	7,234,000
2018-10-16	73.540	73.750	72.650	73.720	57.020	10,207,400
2018-10-15	74.170	74.970	73.020	73.060	56.509	7,383,700
2018-10-12	74.510	74.970	73.270	74.580	57.685	9,479,700
2018-10-11	76.690	77.070	72.600	73.190	56.610	17,094,600
2018-10-10	80.010	80.530	78.700	78.920	61.042	14,047,100
2018-10-09	79.760	79.890	78.810	79.490	61.483	3,701,700
2018-10-08	78.810	80.000	78.730	79.800	61.722	5,256,000
2018-10-05	79.220	79.690	78.440	78.670	60.848	4,540,800
2018-10-04	79.570	79.970	78.970	79.390	61.405	6,577,800
2018-10-03	79.660	80.470	79.200	79.900	61.800	4,825,100
2018-10-02	79.280	79.990	79.160	79.240	61.289	3,929,600
2018-10-01	79.050	80.560	78.950	79.500	61.490	6,452,800
2018-09-28	78.390	79.090	78.260	78.720	60.887	6,317,400
2018-09-27	78.470	79.430	78.350	78.760	60.918	8,946,000
2018-09-26	77.870	79.090	77.330	78.430	60.663	6,001,000
2018-09-25	78.340	78.900	77.310	77.610	60.029	8,941,600
2018-09-24	79.220	79.370	78.120	78.740	60.903	7,129,400
2018-09-21	79.460	79.930	78.580	79.590	61.560	12,104,700
2018-09-20	79.410	79.970	79.240	79.390	61.405	6,736,700
2018-09-19	78.810	79.940	78.480	78.960	61.073	7,808,600
2018-09-18	78.040	79.180	77.610	78.610	60.802	7,718,000
2018-09-17	76.830	78.200	76.760	78.100	60.408	8,987,800
2018-09-14	77.450	77.740	76.860	76.910	59.487	5,019,000
2018-09-13	77.970	78.500	76.890	77.080	59.619	6,847,600
2018-09-12	75.830	77.500	75.620	77.320	59.804	6,154,900
2018-09-11	74.910	75.940	74.580	75.730	58.574	4,980,800

← NewerPage 34 of 79 · 4,732 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.