CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	87.210	88.380	87.080	88.000	64.629	6,308,400
2016-10-12	86.620	87.910	86.490	87.470	64.240	7,002,500
2016-10-11	86.550	86.800	85.410	86.400	63.454	5,889,600
2016-10-10	86.850	87.080	86.410	86.830	63.770	5,342,100
2016-10-07	86.560	86.740	86.170	86.400	63.454	4,345,700
2016-10-06	86.560	87.120	86.270	86.490	63.520	5,267,000
2016-10-05	86.190	86.530	85.890	86.200	63.307	7,949,300
2016-10-04	87.190	87.410	86.020	86.220	63.322	6,820,000
2016-10-03	88.790	88.880	86.960	87.090	63.961	7,525,600
2016-09-30	89.480	89.910	88.460	88.990	65.356	9,151,700
2016-09-29	90.020	90.540	89.500	89.550	65.768	5,211,400
2016-09-28	90.310	90.560	89.740	90.180	66.230	4,468,300
2016-09-27	90.170	90.830	90.060	90.560	66.510	4,196,100
2016-09-26	90.080	90.380	89.490	89.920	66.039	4,722,100
2016-09-23	90.250	90.850	90.200	90.600	66.539	3,865,300
2016-09-22	90.700	90.810	90.010	90.570	66.517	8,280,000
2016-09-21	90.080	90.400	89.200	90.260	66.289	5,773,900
2016-09-20	89.500	90.290	89.500	89.990	66.091	5,465,100
2016-09-19	90.130	90.230	89.000	89.170	65.489	7,480,000
2016-09-16	90.000	90.350	89.370	90.120	66.186	6,406,800
2016-09-15	89.140	90.220	88.100	90.150	66.208	7,449,200
2016-09-14	90.750	91.130	89.330	89.440	65.687	7,939,400
2016-09-13	91.580	91.820	90.720	90.930	66.781	4,082,100
2016-09-12	91.400	92.260	91.040	92.040	67.596	5,235,400
2016-09-09	92.740	92.790	91.520	91.520	67.215	6,153,400
2016-09-08	93.560	93.860	92.280	93.110	68.382	7,380,800
2016-09-07	93.180	93.810	92.860	93.610	68.750	3,350,400
2016-09-06	93.970	94.080	92.900	93.360	68.566	3,745,200
2016-09-02	93.830	94.200	93.520	93.840	68.918	3,133,600
2016-09-01	93.560	93.750	93.070	93.370	68.573	3,274,400
2016-08-31	92.860	93.530	92.310	93.400	68.595	5,226,300
2016-08-30	93.010	93.220	92.250	92.790	68.147	4,971,900
2016-08-29	93.420	93.550	92.440	93.080	68.360	6,093,500
2016-08-26	94.010	94.300	92.730	93.260	68.492	6,370,400
2016-08-25	96.920	96.970	93.400	93.780	68.874	9,393,800
2016-08-24	97.050	98.090	96.960	97.170	71.364	3,585,600
2016-08-23	98.270	98.440	97.100	97.270	71.438	3,004,400
2016-08-22	96.990	98.110	96.310	98.000	71.974	4,351,800
2016-08-19	97.010	97.110	96.370	97.000	71.239	2,939,100
2016-08-18	97.520	97.640	96.840	97.180	71.371	3,192,000
2016-08-17	97.400	97.720	97.160	97.550	71.643	3,107,200
2016-08-16	97.080	97.850	96.980	97.560	71.650	3,328,300
2016-08-15	97.400	97.670	97.130	97.580	71.665	2,397,200
2016-08-12	97.320	97.450	96.890	97.430	71.555	2,362,500
2016-08-11	97.380	97.670	96.800	97.000	71.239	3,870,900
2016-08-10	97.510	97.950	96.950	97.110	71.320	3,784,100
2016-08-09	97.460	97.800	96.950	97.450	71.570	2,465,300
2016-08-08	97.370	97.620	96.850	97.180	71.371	3,603,400
2016-08-05	97.380	97.910	96.920	97.370	71.511	3,797,700
2016-08-04	97.260	97.930	96.270	96.970	71.217	4,126,000
2016-08-03	97.700	97.990	96.960	97.430	71.555	6,236,900
2016-08-02	95.750	98.660	95.620	98.060	72.018	12,545,900
2016-08-01	92.580	94.050	92.270	93.490	68.661	6,605,000
2016-07-29	93.450	93.550	92.360	92.720	68.096	6,120,600
2016-07-28	92.670	93.720	92.160	93.390	68.588	3,857,300
2016-07-27	93.880	94.000	92.700	92.730	68.103	4,633,900
2016-07-26	94.200	94.450	93.390	93.850	68.926	4,901,200
2016-07-25	95.750	96.220	93.730	94.040	69.065	7,405,200
2016-07-22	97.080	97.140	96.200	96.550	70.909	2,955,700
2016-07-21	97.000	97.120	96.550	96.950	71.203	3,023,000

← NewerPage 43 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.