CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	81.720	82.890	81.510	82.670	61.015	7,053,300
2017-01-09	82.200	82.380	81.160	81.700	60.299	6,847,600
2017-01-06	81.410	82.460	80.940	82.200	60.668	7,087,100
2017-01-05	79.850	81.520	78.800	81.420	60.092	8,805,400
2017-01-04	80.340	80.420	79.440	79.750	58.860	7,101,800
2017-01-03	79.580	80.450	78.970	80.350	59.303	5,922,800
2016-12-30	78.960	79.310	78.460	78.910	58.240	4,326,100
2016-12-29	78.890	79.470	78.810	79.000	58.306	3,580,000
2016-12-28	79.300	79.370	78.640	79.040	58.336	3,390,700
2016-12-27	78.950	79.720	78.900	79.290	58.520	2,947,700
2016-12-23	78.790	79.300	78.690	79.140	58.410	2,754,200
2016-12-22	79.540	79.750	78.500	78.790	58.151	5,850,400
2016-12-21	79.530	80.190	79.040	79.850	58.934	5,808,100
2016-12-20	79.980	81.240	79.670	79.840	58.926	6,109,100
2016-12-19	79.280	80.220	79.270	79.930	58.993	6,936,100
2016-12-16	78.650	79.700	78.610	79.560	58.720	11,546,800
2016-12-15	78.000	79.240	76.110	78.290	57.782	10,621,500
2016-12-14	80.300	81.130	78.520	78.960	58.277	7,278,800
2016-12-13	79.710	80.310	78.730	80.150	59.155	8,152,500
2016-12-12	79.460	80.530	79.260	79.730	58.845	6,619,800
2016-12-09	78.880	80.540	78.740	80.130	59.140	6,730,100
2016-12-08	80.530	80.560	77.390	78.110	57.650	16,110,200
2016-12-07	79.240	80.610	78.490	80.530	59.436	10,532,900
2016-12-06	78.600	79.780	78.260	79.420	58.616	9,800,700
2016-12-05	77.570	78.280	76.880	77.990	57.561	9,173,900
2016-12-02	77.130	78.310	76.350	77.620	57.288	11,911,300
2016-12-01	76.620	77.130	76.290	76.760	56.653	7,316,300
2016-11-30	76.190	77.370	75.920	76.890	56.749	12,781,800
2016-11-29	75.890	76.070	75.000	75.880	56.004	8,649,600
2016-11-28	73.730	75.000	73.660	74.780	55.192	8,625,100
2016-11-25	74.010	74.290	73.550	74.060	54.660	3,529,200
2016-11-23	73.380	74.030	72.860	73.670	54.373	6,572,900
2016-11-22	72.930	74.100	72.830	73.590	54.314	12,425,200
2016-11-21	74.040	74.480	73.380	74.200	54.764	8,025,600
2016-11-18	74.030	74.560	73.670	74.040	54.646	7,498,500
2016-11-17	74.350	74.730	74.120	74.270	54.815	8,305,400
2016-11-16	75.110	75.400	74.500	74.560	55.029	7,551,100
2016-11-15	75.650	75.750	74.270	75.040	55.384	10,465,200
2016-11-14	74.450	76.540	74.450	76.000	56.092	10,521,900
2016-11-11	77.100	77.200	74.710	75.090	55.421	9,565,800
2016-11-10	77.030	77.700	76.560	77.280	57.037	12,664,100
2016-11-09	74.230	77.120	74.200	76.560	56.506	20,300,100
2016-11-08	69.700	74.990	69.300	73.530	54.269	50,234,400
2016-11-07	83.370	83.840	82.670	83.390	61.546	8,457,000
2016-11-04	81.760	82.870	81.590	82.310	60.749	8,227,400
2016-11-03	84.340	84.890	81.250	81.570	60.203	12,603,900
2016-11-02	83.570	84.240	82.840	83.950	61.960	6,132,100
2016-11-01	84.340	84.690	83.220	83.450	61.591	6,212,400
2016-10-31	83.380	84.520	83.100	84.100	62.070	7,425,600
2016-10-28	85.350	85.490	82.550	83.360	61.524	17,206,700
2016-10-27	87.720	87.930	86.910	87.190	64.351	3,570,600
2016-10-26	87.480	87.650	87.010	87.570	64.632	3,313,500
2016-10-25	87.800	88.210	87.290	87.410	64.513	3,803,700
2016-10-24	87.640	88.580	87.640	88.000	64.949	4,541,900
2016-10-21	86.940	87.570	86.890	87.410	64.513	4,599,500
2016-10-20	86.330	87.490	86.250	87.300	64.432	7,583,500
2016-10-19	87.400	87.510	86.150	86.400	63.454	6,502,800
2016-10-18	87.310	87.510	86.580	87.190	64.035	4,988,700
2016-10-17	88.710	88.840	86.640	86.660	63.645	7,381,700
2016-10-14	88.310	88.920	87.960	88.800	65.217	6,705,800

← NewerPage 42 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.