CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	81.430	81.890	81.150	81.650	61.413	2,785,800
2017-09-25	79.820	81.620	79.630	81.370	61.203	5,065,300
2017-09-22	79.200	79.900	78.620	79.630	59.894	6,534,100
2017-09-21	80.650	80.720	79.180	79.560	59.841	5,253,400
2017-09-20	83.200	83.760	80.160	80.700	60.699	9,944,300
2017-09-19	83.750	84.000	82.900	83.100	62.504	4,568,200
2017-09-18	83.190	83.530	82.860	83.310	62.662	4,333,300
2017-09-15	82.210	83.360	81.480	83.170	62.557	7,483,200
2017-09-14	82.880	83.060	82.370	82.640	62.158	4,583,500
2017-09-13	82.300	83.690	82.130	83.080	62.489	6,813,800
2017-09-12	80.000	82.790	79.830	82.430	62.000	8,048,700
2017-09-11	80.000	80.000	79.330	79.720	59.962	3,784,300
2017-09-08	80.010	80.550	79.480	79.720	59.962	4,252,900
2017-09-07	79.980	80.610	79.550	80.410	60.481	5,556,100
2017-09-06	78.830	80.000	78.830	79.880	60.082	5,106,200
2017-09-05	77.610	78.950	77.530	78.690	59.187	4,469,000
2017-09-01	77.540	78.440	77.300	77.920	58.608	4,653,600
2017-08-31	76.500	77.780	76.490	77.340	58.171	5,518,700
2017-08-30	76.090	76.660	75.980	76.380	57.449	3,607,000
2017-08-29	75.430	76.320	75.000	76.090	57.231	4,516,200
2017-08-28	75.500	75.960	75.170	75.460	56.757	5,068,300
2017-08-25	75.570	76.280	75.330	75.350	56.675	6,416,500
2017-08-24	77.190	77.640	74.590	75.390	56.705	9,495,500
2017-08-23	77.500	77.880	77.100	77.610	58.375	3,343,300
2017-08-22	77.850	78.390	77.650	77.760	58.487	5,409,100
2017-08-21	77.690	77.920	77.520	77.640	58.397	3,636,900
2017-08-18	78.450	78.750	77.550	77.660	58.412	5,005,400
2017-08-17	79.070	79.780	78.870	78.890	59.337	4,470,500
2017-08-16	79.440	80.130	79.000	79.250	59.608	3,573,900
2017-08-15	79.460	79.670	78.910	79.110	59.503	3,104,200
2017-08-14	79.540	80.140	79.170	79.300	59.646	3,800,600
2017-08-11	78.950	79.810	78.950	79.410	59.728	2,985,500
2017-08-10	79.110	80.300	78.890	79.140	59.525	4,612,800
2017-08-09	78.430	79.490	78.060	79.430	59.743	4,902,200
2017-08-08	78.640	79.000	76.720	78.570	59.097	8,639,800
2017-08-07	78.000	79.280	77.990	79.120	59.510	4,604,000
2017-08-04	79.220	79.250	77.920	77.970	58.645	6,059,700
2017-08-03	79.380	79.810	78.530	78.600	59.119	5,055,200
2017-08-02	79.610	80.280	79.500	79.750	59.984	4,534,600
2017-08-01	79.900	80.300	79.450	79.700	59.947	4,147,700
2017-07-31	80.000	80.610	79.620	79.930	60.120	5,058,800
2017-07-28	78.910	79.950	78.840	79.750	59.984	3,974,400
2017-07-27	78.180	78.920	77.630	78.920	59.360	3,751,700
2017-07-26	78.970	78.970	77.030	78.290	58.886	6,600,300
2017-07-25	77.480	78.970	77.250	78.910	59.352	4,683,700
2017-07-24	76.930	77.350	76.670	77.100	57.991	2,967,300
2017-07-21	77.090	77.370	76.610	77.030	57.938	3,429,300
2017-07-20	77.120	77.600	76.480	77.160	58.036	6,117,500
2017-07-19	78.120	78.740	77.340	77.390	57.833	6,929,700
2017-07-18	78.250	78.380	77.490	78.000	58.289	4,808,500
2017-07-17	78.190	78.450	77.900	78.300	58.513	4,642,800
2017-07-14	77.940	78.280	77.660	77.930	58.237	4,130,300
2017-07-13	77.670	78.240	77.610	77.920	58.229	4,885,800
2017-07-12	77.890	78.430	77.350	77.450	57.878	4,671,800
2017-07-11	78.180	78.230	77.360	77.640	58.020	4,656,100
2017-07-10	78.640	78.860	77.770	78.140	58.393	4,852,700
2017-07-07	78.800	79.130	78.050	78.640	58.767	3,442,500
2017-07-06	79.810	79.930	78.660	78.710	58.819	4,425,500
2017-07-05	80.400	80.630	79.650	79.660	59.529	4,695,700
2017-07-03	80.770	81.340	80.460	80.620	60.247	2,379,800

← NewerPage 39 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.