CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	63.970	64.090	61.870	62.940	47.948	9,700,600
2018-03-19	65.720	65.880	63.310	63.630	48.474	8,883,200
2018-03-16	66.090	66.450	65.650	65.650	50.013	15,281,600
2018-03-15	67.230	67.580	65.660	65.860	50.173	9,485,300
2018-03-14	68.310	68.500	66.630	67.050	51.079	7,622,400
2018-03-13	69.270	69.330	68.080	68.250	51.993	7,210,600
2018-03-12	69.270	69.560	68.770	69.010	52.572	4,752,600
2018-03-09	68.770	69.370	68.230	69.270	52.770	5,795,600
2018-03-08	67.850	69.360	67.850	68.360	52.077	8,374,000
2018-03-07	66.960	67.890	66.540	67.510	51.430	6,790,100
2018-03-06	68.380	68.470	67.060	67.650	51.536	8,838,300
2018-03-05	67.500	68.600	66.990	68.310	52.039	7,754,200
2018-03-02	67.110	67.610	66.630	67.460	51.391	10,613,900
2018-03-01	67.700	68.530	66.760	67.150	51.155	9,556,400
2018-02-28	68.370	68.690	67.610	67.730	51.597	10,799,800
2018-02-27	69.300	69.660	68.120	68.250	51.993	7,391,900
2018-02-26	68.200	68.470	67.570	68.230	51.978	7,837,600
2018-02-23	68.510	68.780	67.430	68.160	51.925	5,804,800
2018-02-22	68.960	69.140	67.560	68.000	51.803	10,061,500
2018-02-21	70.590	70.900	68.720	68.760	52.382	10,624,800
2018-02-20	71.250	71.450	69.730	70.660	53.829	6,415,200
2018-02-16	70.370	72.210	70.320	71.900	54.774	6,469,900
2018-02-15	70.590	70.940	69.090	70.490	53.700	6,770,200
2018-02-14	69.660	70.220	69.560	69.790	53.166	6,577,000
2018-02-13	69.710	71.220	69.600	70.110	53.410	8,796,200
2018-02-12	70.090	70.640	69.500	69.870	53.227	8,943,800
2018-02-09	71.010	71.350	67.310	69.390	52.862	16,718,500
2018-02-08	74.000	75.340	70.500	70.550	53.745	11,725,200
2018-02-07	73.840	75.560	73.570	74.350	56.640	9,611,100
2018-02-06	72.500	74.650	71.770	74.020	56.389	11,241,200
2018-02-05	75.310	76.400	73.290	73.320	55.856	12,199,500
2018-02-02	78.360	78.540	75.580	76.450	58.240	10,395,600
2018-02-01	78.300	79.200	77.600	78.790	60.023	9,150,000
2018-01-31	80.600	81.270	78.040	78.690	59.947	12,472,400
2018-01-30	78.490	80.940	78.180	80.190	61.089	16,517,900
2018-01-29	82.000	83.880	81.750	83.630	63.710	8,372,900
2018-01-26	81.640	82.010	80.920	82.010	62.476	5,883,300
2018-01-25	81.300	81.990	80.760	81.580	62.148	6,357,400
2018-01-24	80.760	81.190	80.350	80.920	61.645	7,308,500
2018-01-23	80.480	80.700	79.700	80.440	61.280	5,780,600
2018-01-22	80.090	80.980	79.930	80.950	61.287	7,016,200
2018-01-19	79.580	80.040	79.110	79.860	60.462	7,963,600
2018-01-18	79.920	80.690	79.260	79.350	60.076	8,065,800
2018-01-17	79.600	79.970	78.930	79.500	60.190	7,448,700
2018-01-16	78.830	80.150	78.830	79.440	60.144	8,437,300
2018-01-12	78.920	79.680	78.510	78.780	59.644	7,098,200
2018-01-11	78.010	79.060	77.680	79.020	59.826	7,158,200
2018-01-10	77.160	77.630	76.600	77.440	58.630	8,772,200
2018-01-09	77.980	78.330	77.440	77.690	58.819	7,778,400
2018-01-08	78.320	78.780	77.150	77.770	58.880	9,589,200
2018-01-05	76.310	78.560	76.140	78.450	59.395	15,338,100
2018-01-04	75.190	76.670	74.680	75.130	56.881	13,715,500
2018-01-03	73.730	73.900	73.060	73.200	55.420	6,139,500
2018-01-02	73.060	74.030	72.870	73.520	55.662	5,878,300
2017-12-29	72.960	73.100	72.440	72.500	54.890	4,757,500
2017-12-28	72.870	73.230	72.470	73.050	55.306	4,196,600
2017-12-27	73.810	73.900	72.650	72.760	55.087	5,248,600
2017-12-26	73.500	74.000	72.760	73.680	55.783	4,801,700
2017-12-22	74.610	74.720	73.300	73.410	55.579	5,282,400
2017-12-21	73.510	75.870	73.390	74.640	56.510	10,518,500

← NewerPage 37 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.