CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	72.650	74.180	72.610	73.560	55.692	10,571,600
2017-12-19	71.650	72.980	71.600	72.310	54.746	11,825,600
2017-12-18	73.170	73.390	71.650	71.670	54.261	12,709,300
2017-12-15	71.330	73.680	70.760	73.080	55.329	14,334,100
2017-12-14	71.630	71.890	70.470	70.800	53.603	8,214,300
2017-12-13	72.770	72.900	71.000	71.620	54.224	9,940,400
2017-12-12	72.850	73.190	72.170	72.850	55.155	8,233,100
2017-12-11	72.910	73.600	72.560	73.080	55.329	6,687,000
2017-12-08	73.090	73.800	70.890	73.090	55.337	12,510,500
2017-12-07	71.130	71.330	69.520	71.090	53.822	12,365,800
2017-12-06	70.620	71.570	70.200	71.380	54.042	12,371,700
2017-12-05	71.920	72.150	70.500	71.010	53.762	15,424,000
2017-12-04	72.950	73.280	70.190	71.690	54.277	40,464,600
2017-12-01	75.620	76.590	73.630	75.120	56.873	10,586,500
2017-11-30	73.690	77.790	73.550	76.600	57.994	20,281,300
2017-11-29	72.760	74.680	72.750	73.400	55.571	7,329,900
2017-11-28	70.640	72.710	70.000	72.700	55.041	8,348,500
2017-11-27	70.620	70.940	70.210	70.400	53.300	6,146,300
2017-11-24	71.890	71.930	70.500	70.550	53.414	2,992,900
2017-11-22	71.390	72.070	71.200	71.480	54.118	5,315,400
2017-11-21	70.680	71.630	70.530	71.500	54.133	9,609,100
2017-11-20	70.580	71.000	69.770	70.380	53.285	8,490,300
2017-11-17	70.250	71.030	70.000	70.680	53.512	5,382,200
2017-11-16	70.100	71.050	69.550	70.260	53.194	6,447,600
2017-11-15	70.000	70.380	69.400	69.800	52.846	5,333,900
2017-11-14	71.150	71.440	69.910	70.440	53.330	5,964,000
2017-11-13	71.180	74.000	70.290	71.480	54.118	9,874,900
2017-11-10	69.630	71.510	69.190	70.990	53.747	10,300,000
2017-11-09	69.200	69.430	68.460	69.020	52.255	6,992,100
2017-11-08	68.910	69.090	68.400	68.990	52.232	8,661,700
2017-11-07	66.860	69.420	66.680	68.950	52.202	12,134,800
2017-11-06	68.230	69.820	66.450	66.800	50.574	14,183,100
2017-11-03	69.300	69.670	68.120	69.250	52.429	9,901,200
2017-11-02	69.140	69.920	69.110	69.380	52.528	5,378,500
2017-11-01	68.820	69.530	68.190	69.000	52.240	8,433,800
2017-10-31	68.360	69.340	68.360	68.530	51.884	7,199,300
2017-10-30	68.770	69.660	68.010	68.450	51.824	10,400,900
2017-10-27	73.890	74.990	68.160	68.990	52.232	32,616,300
2017-10-26	75.790	76.470	70.780	73.310	55.503	21,982,500
2017-10-25	76.480	76.620	74.480	75.530	57.184	6,648,700
2017-10-24	76.170	76.430	75.400	76.010	57.547	5,940,200
2017-10-23	76.030	76.480	75.790	75.910	57.472	7,487,100
2017-10-20	74.980	76.500	74.520	76.490	57.532	9,144,900
2017-10-19	74.260	75.200	74.200	74.630	56.133	8,056,700
2017-10-18	72.880	74.560	72.280	74.100	55.734	10,479,600
2017-10-17	72.410	72.910	72.120	72.630	54.629	6,068,700
2017-10-16	72.500	73.400	72.120	72.440	54.486	5,916,900
2017-10-13	74.110	74.200	72.520	72.600	54.606	6,716,300
2017-10-12	73.900	74.570	73.510	73.780	55.494	6,176,400
2017-10-11	74.710	74.970	73.780	73.900	55.584	7,087,400
2017-10-10	74.290	75.430	73.300	74.710	56.193	10,715,900
2017-10-09	77.050	77.220	73.760	74.300	55.885	13,362,400
2017-10-06	80.390	80.470	76.540	76.920	57.856	11,795,600
2017-10-05	80.100	80.940	80.050	80.900	60.849	6,090,800
2017-10-04	80.900	80.960	79.930	80.070	60.225	4,356,800
2017-10-03	80.520	81.310	80.520	80.910	60.857	6,732,600
2017-10-02	81.350	81.610	80.600	80.770	60.751	4,688,500
2017-09-29	81.390	81.680	80.810	81.320	61.165	4,118,100
2017-09-28	81.260	81.480	80.730	81.260	61.120	3,442,200
2017-09-27	81.720	82.000	80.800	81.470	61.278	3,308,400

← NewerPage 38 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.