CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	77.180	77.220	76.600	77.010	57.181	6,331,000
2017-04-05	77.820	77.870	76.750	77.030	57.196	13,351,900
2017-04-04	78.010	78.220	77.630	77.870	57.820	5,641,000
2017-04-03	78.380	78.550	77.720	78.050	57.954	7,374,100
2017-03-31	77.600	78.610	77.570	78.500	58.288	7,996,100
2017-03-30	78.650	79.110	78.440	78.850	58.548	3,834,600
2017-03-29	78.500	78.860	78.360	78.760	58.481	3,138,200
2017-03-28	78.390	78.950	78.280	78.610	58.369	5,470,000
2017-03-27	78.130	78.950	78.020	78.510	58.295	4,983,500
2017-03-24	78.250	78.660	78.010	78.490	58.280	3,878,600
2017-03-23	78.460	78.730	77.970	78.300	58.139	9,320,900
2017-03-22	78.750	78.870	77.920	78.460	58.258	5,640,700
2017-03-21	78.890	79.010	78.280	78.610	58.369	6,201,300
2017-03-20	78.870	79.110	78.550	78.820	58.525	5,075,800
2017-03-17	79.630	79.650	78.580	78.880	58.570	19,734,800
2017-03-16	79.650	79.980	79.230	79.560	59.075	6,241,100
2017-03-15	79.770	80.220	78.680	79.730	59.201	7,925,500
2017-03-14	80.440	80.590	79.420	79.890	59.320	5,546,200
2017-03-13	80.400	80.590	79.970	80.440	59.728	6,276,800
2017-03-10	81.000	81.070	80.230	80.400	59.698	6,004,400
2017-03-09	81.060	81.410	80.430	80.700	59.921	5,394,400
2017-03-08	80.740	81.520	80.530	81.040	60.174	5,810,400
2017-03-07	80.490	81.000	80.380	80.810	60.003	6,314,200
2017-03-06	80.850	81.290	80.610	80.850	60.033	4,463,900
2017-03-03	81.520	81.690	80.540	81.020	60.159	5,640,600
2017-03-02	80.500	81.560	80.410	81.350	60.404	5,781,200
2017-03-01	81.100	81.380	80.640	80.700	59.921	4,977,500
2017-02-28	80.800	81.130	80.180	80.580	59.832	7,274,900
2017-02-27	81.550	81.860	81.310	81.410	60.448	4,696,200
2017-02-24	80.830	81.750	80.640	81.480	60.500	5,189,200
2017-02-23	80.220	81.430	80.010	80.860	60.040	6,403,500
2017-02-22	79.750	80.470	79.450	80.160	59.520	5,003,400
2017-02-21	79.610	80.390	79.130	79.760	59.223	6,281,000
2017-02-17	79.450	79.990	79.320	79.690	59.171	6,215,700
2017-02-16	79.500	80.200	79.260	79.450	58.993	4,957,500
2017-02-15	78.880	79.520	78.830	79.410	58.963	5,626,300
2017-02-14	78.760	78.950	78.060	78.670	58.414	5,507,600
2017-02-13	78.980	79.230	78.350	78.700	58.436	5,645,800
2017-02-10	77.440	79.120	76.950	78.530	58.310	9,367,000
2017-02-09	77.030	77.800	75.210	77.310	57.404	13,944,000
2017-02-08	76.210	77.150	76.130	77.030	57.196	6,788,500
2017-02-07	76.120	76.730	75.500	76.360	56.699	5,739,900
2017-02-06	75.600	76.820	75.530	76.070	56.483	9,559,500
2017-02-03	75.340	76.420	75.280	75.460	56.030	11,937,000
2017-02-02	76.350	76.350	74.050	74.800	55.540	18,840,200
2017-02-01	78.650	79.100	77.690	77.970	57.894	6,463,100
2017-01-31	78.550	79.300	78.510	78.810	58.518	6,435,200
2017-01-30	77.460	79.020	77.320	78.680	58.421	7,488,500
2017-01-27	79.830	79.890	77.030	77.750	57.731	10,924,400
2017-01-26	79.080	80.420	78.440	79.330	58.904	7,627,500
2017-01-25	81.920	82.200	79.420	79.490	59.023	10,652,200
2017-01-24	81.350	82.150	81.120	81.780	60.723	4,743,700
2017-01-23	81.500	81.930	81.020	81.250	60.330	6,305,900
2017-01-20	83.290	83.430	81.310	81.560	60.560	8,004,100
2017-01-19	83.170	83.860	82.320	83.200	61.406	5,220,700
2017-01-18	84.490	84.720	83.200	83.540	61.657	5,263,100
2017-01-17	81.960	83.980	81.910	83.920	61.938	7,292,700
2017-01-13	82.700	82.910	81.750	81.980	60.506	4,809,200
2017-01-12	82.920	83.210	82.380	82.600	60.963	5,774,300
2017-01-11	82.220	83.110	81.730	82.770	61.089	6,404,200

← NewerPage 41 of 79 · 4,733 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.