CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	101.00	101.99	100.78	101.95	74.546	2,322,800
2016-04-22	101.33	101.62	100.40	101.44	74.173	2,652,400
2016-04-21	102.51	102.87	101.03	101.22	74.012	4,018,400
2016-04-20	103.19	103.25	102.35	102.51	74.956	3,007,100
2016-04-19	102.52	103.60	102.51	103.46	75.339	2,915,600
2016-04-18	102.20	103.23	101.97	102.50	74.640	3,177,800
2016-04-15	100.95	102.38	100.59	102.24	74.451	3,273,900
2016-04-14	101.42	101.62	100.86	101.11	73.628	3,384,900
2016-04-13	101.60	101.94	100.98	101.13	73.643	3,396,000
2016-04-12	101.22	101.45	100.41	101.23	73.716	2,794,300
2016-04-11	101.67	101.75	100.73	100.77	73.381	3,434,700
2016-04-08	101.74	101.97	101.15	101.47	73.890	2,924,800
2016-04-07	103.14	103.24	100.44	100.94	73.504	4,957,200
2016-04-06	103.14	103.91	102.74	103.39	75.289	3,753,000
2016-04-05	104.03	104.21	102.95	103.18	75.136	4,367,600
2016-04-04	103.89	104.56	103.68	104.48	76.082	3,991,800
2016-04-01	103.36	105.00	102.91	104.82	76.330	6,269,200
2016-03-31	104.00	104.40	103.60	103.73	75.536	3,956,000
2016-03-30	102.99	104.40	102.75	104.05	75.769	4,487,700
2016-03-29	101.74	102.84	101.01	102.47	74.619	3,801,100
2016-03-28	101.32	102.23	101.14	101.84	74.160	3,580,700
2016-03-24	100.69	101.47	100.00	101.43	73.861	3,035,800
2016-03-23	101.67	102.10	100.55	100.74	73.359	4,228,200
2016-03-22	101.17	102.72	100.95	101.94	74.233	4,052,900
2016-03-21	101.16	102.44	101.15	101.74	74.087	3,572,800
2016-03-18	101.26	102.67	100.96	101.58	73.970	7,216,200
2016-03-17	101.08	101.49	100.04	101.11	73.628	4,516,800
2016-03-16	101.18	101.35	100.30	100.98	73.534	3,846,700
2016-03-15	100.23	101.59	100.15	101.18	73.679	3,129,700
2016-03-14	100.33	101.24	99.830	101.02	73.563	3,054,400
2016-03-11	100.00	100.47	99.600	100.36	73.082	3,585,100
2016-03-10	100.82	100.90	98.610	99.340	72.339	4,876,600
2016-03-09	99.420	100.60	99.110	100.52	73.199	5,153,200
2016-03-08	98.000	99.750	98.000	99.040	72.121	4,355,000
2016-03-07	98.540	99.170	98.120	98.420	71.669	4,531,100
2016-03-04	99.360	99.750	98.660	99.280	72.296	3,709,500
2016-03-03	98.400	99.480	98.100	99.380	72.368	3,656,000
2016-03-02	98.190	98.890	97.890	98.630	71.822	3,372,100
2016-03-01	98.160	98.440	97.580	98.300	71.582	3,483,400
2016-02-29	97.330	98.340	97.140	97.170	70.759	4,840,800
2016-02-26	98.580	98.780	96.390	97.660	71.116	6,130,100
2016-02-25	97.360	98.430	97.100	98.400	71.655	4,619,700
2016-02-24	96.290	97.100	94.930	96.880	70.548	6,380,600
2016-02-23	97.370	97.500	95.890	96.750	70.453	4,486,900
2016-02-22	98.040	98.790	97.000	97.460	70.970	4,200,400
2016-02-19	96.400	97.660	96.060	97.590	71.065	4,349,700
2016-02-18	97.500	97.730	96.380	96.890	70.555	4,093,200
2016-02-17	97.400	98.250	96.970	97.690	71.138	5,626,600
2016-02-16	96.940	97.630	96.340	96.940	70.592	5,943,300
2016-02-12	94.670	95.970	94.030	95.860	69.805	4,701,700
2016-02-11	91.830	94.390	91.480	93.870	68.356	8,835,600
2016-02-10	91.200	94.350	91.060	93.110	67.803	7,471,500
2016-02-09	87.020	91.960	86.500	90.510	65.909	11,876,900
2016-02-08	92.220	92.380	89.240	89.650	65.283	9,664,800
2016-02-05	94.550	94.790	92.560	93.100	67.795	6,353,500
2016-02-04	95.050	95.550	93.910	94.630	68.909	4,686,800
2016-02-03	95.570	96.030	93.860	95.370	69.448	5,070,200
2016-02-02	96.150	96.410	94.730	94.940	69.135	4,437,800
2016-02-01	95.890	97.890	95.560	97.320	70.868	3,915,200
2016-01-29	94.210	96.590	93.210	96.590	70.337	6,245,300

← NewerPage 45 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.