CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	68.700	69.480	68.100	69.120	53.059	8,630,900
2018-06-13	68.000	69.630	67.290	68.410	52.514	13,830,700
2018-06-12	67.120	67.340	65.450	66.350	50.933	9,915,000
2018-06-11	66.100	67.730	65.790	66.940	51.385	8,261,800
2018-06-08	65.270	66.070	65.010	66.030	50.687	5,473,800
2018-06-07	65.120	65.650	64.650	65.020	49.912	5,814,300
2018-06-06	63.670	65.110	63.350	65.080	49.958	6,529,400
2018-06-05	63.920	64.320	62.660	63.330	48.614	8,008,800
2018-06-04	64.080	64.530	63.640	64.100	49.205	11,423,800
2018-06-01	63.850	64.210	63.440	64.070	49.182	5,503,000
2018-05-31	65.840	65.860	63.360	63.390	48.660	13,403,100
2018-05-30	65.060	66.030	64.760	65.990	50.656	6,522,900
2018-05-29	65.450	65.980	64.600	64.800	49.743	8,248,000
2018-05-25	65.120	66.530	64.940	66.030	50.687	5,559,800
2018-05-24	65.530	65.650	64.340	65.120	49.988	4,706,800
2018-05-23	65.380	65.820	64.860	65.570	50.334	5,965,400
2018-05-22	65.690	66.590	65.420	65.620	50.372	4,183,600
2018-05-21	65.100	65.670	64.740	65.500	50.280	4,958,900
2018-05-18	65.980	66.090	64.590	64.920	49.835	4,734,500
2018-05-17	66.060	66.300	65.520	65.760	50.480	6,605,200
2018-05-16	66.100	66.450	65.590	66.130	50.764	5,965,300
2018-05-15	66.480	66.820	65.480	65.840	50.541	6,510,100
2018-05-14	64.610	67.070	64.580	66.820	51.293	12,415,100
2018-05-11	62.710	65.610	60.900	64.410	49.443	15,335,100
2018-05-10	61.700	63.620	61.560	62.440	47.931	10,115,800
2018-05-09	60.890	62.360	60.650	61.210	46.987	9,062,300
2018-05-08	62.000	62.000	60.320	60.710	46.603	10,412,800
2018-05-07	63.120	63.250	61.390	61.750	47.401	11,944,900
2018-05-04	62.040	63.390	61.310	63.100	48.438	12,251,800
2018-05-03	65.780	65.830	62.250	62.270	47.801	17,123,400
2018-05-02	66.990	67.500	65.510	65.940	50.618	14,322,500
2018-05-01	69.230	69.750	68.000	68.000	52.199	9,569,900
2018-04-30	70.140	70.630	69.000	69.830	53.604	18,378,800
2018-04-27	68.820	71.080	68.610	69.950	53.696	7,486,500
2018-04-26	67.760	69.380	67.700	68.690	52.729	10,664,500
2018-04-25	66.250	68.090	66.180	67.730	51.992	7,379,300
2018-04-24	65.860	67.250	65.760	66.600	51.124	10,204,500
2018-04-23	65.510	65.930	64.950	65.680	50.418	6,282,800
2018-04-20	65.660	66.290	64.690	65.120	49.988	6,169,600
2018-04-19	66.650	66.840	65.120	65.860	50.173	6,371,800
2018-04-18	67.070	67.910	66.560	66.610	50.744	6,047,900
2018-04-17	66.910	67.380	65.240	67.110	51.125	11,059,100
2018-04-16	63.780	68.920	63.250	66.100	50.355	19,008,400
2018-04-13	64.230	64.400	62.670	63.430	48.321	5,825,200
2018-04-12	63.710	64.340	63.480	64.000	48.756	5,500,000
2018-04-11	63.880	64.300	62.910	63.070	48.047	7,493,700
2018-04-10	63.720	64.320	63.040	63.970	48.733	6,417,000
2018-04-09	63.640	64.530	62.770	63.310	48.230	6,096,500
2018-04-06	64.370	64.770	62.860	63.380	48.283	5,114,800
2018-04-05	64.490	65.160	64.200	64.660	49.258	5,471,500
2018-04-04	62.380	64.990	62.120	64.280	48.969	10,281,600
2018-04-03	61.570	62.720	61.130	62.580	47.674	7,793,800
2018-04-02	62.060	62.200	60.450	61.040	46.501	7,863,600
2018-03-29	62.690	63.400	61.340	62.210	47.392	8,096,400
2018-03-28	60.880	62.970	60.810	62.710	47.773	10,253,800
2018-03-27	61.730	61.870	60.140	60.600	46.166	7,843,700
2018-03-26	61.280	61.830	61.050	61.600	46.927	7,496,700
2018-03-23	62.000	62.450	60.780	60.860	46.364	6,976,900
2018-03-22	62.060	63.260	61.740	61.790	47.072	8,590,500
2018-03-21	62.960	63.240	62.400	62.420	47.552	7,525,700

← NewerPage 36 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.