CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	97.260	97.370	96.650	97.000	71.239	3,486,000
2016-07-19	96.450	96.920	96.310	96.900	71.166	3,101,100
2016-07-18	97.440	97.690	96.760	96.870	70.832	3,571,200
2016-07-15	97.950	97.950	96.910	97.090	70.992	3,346,200
2016-07-14	98.210	98.240	97.270	97.460	71.263	4,816,100
2016-07-13	96.740	97.690	96.530	97.630	71.387	4,276,700
2016-07-12	96.830	97.000	95.900	96.460	70.532	3,974,300
2016-07-11	96.690	97.210	96.500	96.840	70.810	3,567,300
2016-07-08	96.340	96.820	95.590	96.740	70.737	3,722,600
2016-07-07	96.290	96.430	95.210	95.500	69.830	4,199,100
2016-07-06	94.850	96.140	94.720	96.060	70.239	5,637,500
2016-07-05	94.490	95.530	94.420	94.980	69.450	4,269,000
2016-07-01	95.880	96.040	94.720	95.000	69.464	3,783,900
2016-06-30	94.800	95.740	94.360	95.740	70.005	4,936,900
2016-06-29	94.280	94.650	94.010	94.410	69.033	4,695,900
2016-06-28	94.170	94.400	92.810	93.700	68.514	4,486,000
2016-06-27	93.260	93.600	92.700	93.240	68.177	6,977,700
2016-06-24	92.110	94.520	91.750	93.540	68.397	8,652,700
2016-06-23	94.440	94.490	93.440	94.020	68.748	3,862,700
2016-06-22	93.500	94.050	93.230	93.730	68.536	4,545,300
2016-06-21	93.470	93.950	92.840	93.210	68.155	6,653,100
2016-06-20	94.910	95.100	93.180	93.230	68.170	9,126,900
2016-06-17	95.650	95.680	94.470	94.840	69.347	9,142,700
2016-06-16	95.400	95.800	94.570	95.530	69.852	7,285,600
2016-06-15	96.390	97.080	95.950	96.020	70.210	4,722,400
2016-06-14	95.710	96.710	95.430	96.390	70.481	4,556,200
2016-06-13	96.500	96.730	95.600	95.780	70.035	6,079,800
2016-06-10	96.260	97.690	96.060	96.670	70.685	6,877,300
2016-06-09	98.000	98.670	96.750	96.990	70.919	6,108,700
2016-06-08	96.650	98.410	96.620	98.310	71.885	5,693,500
2016-06-07	96.590	97.520	96.330	96.620	70.649	5,434,900
2016-06-06	96.520	96.700	95.990	96.310	70.422	4,308,400
2016-06-03	96.260	96.530	95.900	96.240	70.371	3,868,200
2016-06-02	96.510	96.790	96.160	96.400	70.488	4,993,100
2016-06-01	96.460	96.710	95.810	96.580	70.620	5,137,900
2016-05-31	97.000	97.180	96.200	96.450	70.525	6,779,000
2016-05-27	97.120	97.270	96.700	96.940	70.883	4,442,100
2016-05-26	97.470	98.000	96.660	96.950	70.890	6,705,500
2016-05-25	97.610	98.230	97.350	97.550	71.329	7,121,400
2016-05-24	98.590	98.840	97.130	97.380	71.205	9,327,400
2016-05-23	99.580	99.710	97.940	98.070	71.709	6,219,700
2016-05-20	101.36	101.36	99.080	99.460	72.725	10,525,500
2016-05-19	101.58	102.11	100.51	100.95	73.815	3,617,700
2016-05-18	101.32	102.40	99.650	101.52	74.232	5,632,500
2016-05-17	104.22	104.54	101.73	102.11	74.663	4,999,300
2016-05-16	103.67	104.76	103.27	104.55	76.447	2,822,400
2016-05-13	104.38	104.85	103.47	103.67	75.804	3,413,600
2016-05-12	104.40	105.45	104.22	104.85	76.667	3,816,600
2016-05-11	105.88	105.88	104.14	104.16	76.162	4,116,300
2016-05-10	106.00	106.35	105.59	106.10	77.581	3,135,100
2016-05-09	104.93	106.67	104.80	105.74	77.317	4,567,400
2016-05-06	104.63	105.50	104.35	104.85	76.667	4,262,800
2016-05-05	103.90	105.61	103.77	105.15	76.886	5,279,500
2016-05-04	102.93	104.42	102.93	103.90	75.972	4,617,000
2016-05-03	101.82	104.44	100.52	103.92	75.987	6,346,300
2016-05-02	100.50	101.93	100.26	101.45	74.181	5,486,300
2016-04-29	101.00	101.34	99.870	100.50	73.486	4,570,100
2016-04-28	101.99	102.41	101.00	101.21	74.005	4,082,000
2016-04-27	102.98	103.42	101.91	102.70	75.095	3,150,400
2016-04-26	101.95	102.89	101.66	102.85	75.204	2,832,300

← NewerPage 44 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.