CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	80.520	80.710	79.780	80.460	60.127	4,425,700
2017-06-29	81.650	82.150	79.540	80.270	59.985	6,378,800
2017-06-28	80.600	82.000	80.540	81.250	60.718	6,693,100
2017-06-27	80.230	81.150	79.950	80.490	60.150	8,974,300
2017-06-26	77.880	80.580	77.880	80.120	59.873	8,655,700
2017-06-23	77.360	77.940	76.930	77.410	57.848	21,808,600
2017-06-22	77.940	78.240	77.210	77.220	57.706	5,369,700
2017-06-21	77.970	79.070	77.750	78.160	58.408	4,777,400
2017-06-20	78.190	78.570	77.690	77.780	58.124	5,729,100
2017-06-19	77.300	78.100	76.530	78.100	58.364	5,949,700
2017-06-16	79.220	79.460	75.460	77.060	57.586	15,507,200
2017-06-15	80.680	80.900	79.650	80.090	59.851	4,655,800
2017-06-14	80.020	80.860	79.660	80.800	60.381	5,075,900
2017-06-13	79.640	79.990	78.990	79.850	59.671	5,044,300
2017-06-12	79.860	80.910	78.900	79.680	59.544	6,339,700
2017-06-09	78.610	79.740	78.170	79.710	59.567	5,652,600
2017-06-08	78.200	78.560	77.930	78.430	58.610	4,096,400
2017-06-07	78.050	78.370	77.380	78.160	58.408	5,108,500
2017-06-06	78.480	78.520	77.640	77.900	58.214	4,880,800
2017-06-05	79.000	79.050	78.240	78.790	58.879	6,272,300
2017-06-02	78.510	79.080	78.350	79.050	59.073	6,454,100
2017-06-01	76.840	78.290	76.690	78.290	58.506	4,827,300
2017-05-31	76.780	76.970	76.250	76.830	57.415	6,857,200
2017-05-30	76.410	76.980	76.400	76.770	57.370	5,116,600
2017-05-26	76.000	76.650	75.940	76.640	57.273	3,613,000
2017-05-25	76.620	76.690	75.690	75.950	56.757	5,539,200
2017-05-24	77.310	77.540	76.320	76.420	57.108	5,488,800
2017-05-23	76.660	77.830	76.350	77.270	57.743	7,814,300
2017-05-22	76.500	76.630	76.190	76.340	57.048	7,775,000
2017-05-19	76.760	77.000	76.210	76.320	57.033	5,667,200
2017-05-18	76.410	77.470	76.290	76.620	57.258	7,530,500
2017-05-17	77.020	77.630	76.210	76.330	57.041	13,272,700
2017-05-16	80.550	80.680	78.950	79.120	59.126	5,252,200
2017-05-15	80.250	80.940	80.210	80.470	60.135	7,344,700
2017-05-12	82.100	82.400	80.180	80.210	59.940	9,046,600
2017-05-11	80.840	82.460	80.630	82.280	61.487	6,496,000
2017-05-10	81.070	81.560	80.810	80.940	60.486	3,011,400
2017-05-09	81.000	81.480	80.920	81.100	60.605	3,274,300
2017-05-08	80.880	81.320	80.810	81.050	60.568	2,846,300
2017-05-05	81.400	81.510	80.600	81.060	60.576	3,699,200
2017-05-04	79.660	81.150	79.450	81.130	60.628	6,076,500
2017-05-03	79.110	80.230	79.060	79.700	59.559	6,841,500
2017-05-02	82.170	83.300	78.940	79.000	59.036	15,690,000
2017-05-01	82.440	82.800	81.860	81.960	61.248	7,528,700
2017-04-28	82.790	82.870	82.170	82.440	61.607	6,618,400
2017-04-27	82.690	82.900	82.030	82.790	61.868	6,307,300
2017-04-26	81.800	82.180	81.320	82.000	61.278	5,996,900
2017-04-25	81.400	82.410	80.680	82.170	61.405	8,494,300
2017-04-24	79.980	80.190	79.660	80.050	59.821	6,394,100
2017-04-21	79.240	79.500	78.960	79.280	59.245	6,724,300
2017-04-20	77.850	79.540	77.790	79.430	59.357	6,715,400
2017-04-19	78.060	78.090	77.590	77.830	58.162	4,575,600
2017-04-18	77.630	78.500	77.500	78.250	58.102	7,024,300
2017-04-17	78.030	78.740	78.010	78.730	58.458	4,436,100
2017-04-13	77.990	78.360	77.800	77.960	57.887	3,532,000
2017-04-12	77.840	78.150	77.740	77.960	57.887	4,749,800
2017-04-11	77.720	78.190	77.540	78.170	58.043	4,866,700
2017-04-10	77.080	77.850	76.960	77.810	57.775	4,824,300
2017-04-07	77.050	77.220	76.560	77.080	57.233	5,208,000
2017-04-06	77.180	77.220	76.600	77.010	57.181	6,331,000

← NewerPage 40 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.