CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	95.270	95.270	93.080	93.490	68.079	4,074,700
2016-01-27	94.130	95.310	93.480	94.340	68.698	3,905,600
2016-01-26	94.130	94.510	93.420	94.040	68.480	4,529,000
2016-01-25	95.560	95.800	93.990	94.070	68.502	5,734,900
2016-01-22	95.800	96.090	94.380	95.640	69.645	4,376,900
2016-01-21	94.550	95.310	93.510	94.480	68.800	4,845,700
2016-01-20	93.360	95.000	92.350	94.120	68.538	7,107,700
2016-01-19	94.870	95.560	94.340	95.060	68.913	6,258,600
2016-01-15	93.510	95.110	92.950	93.900	68.072	7,556,600
2016-01-14	94.110	96.340	94.110	95.510	69.239	4,986,800
2016-01-13	95.840	96.630	93.950	94.110	68.224	6,270,900
2016-01-12	95.640	96.190	94.690	95.690	69.370	5,333,500
2016-01-11	93.830	95.300	93.590	94.920	68.812	6,243,400
2016-01-08	94.590	96.000	93.280	93.560	67.826	5,634,400
2016-01-07	94.500	95.690	93.920	94.180	68.275	6,309,700
2016-01-06	95.530	96.460	95.070	95.560	69.276	5,901,400
2016-01-05	96.390	97.150	95.900	96.740	70.131	5,414,800
2016-01-04	96.170	96.570	95.370	96.460	69.928	5,911,000
2015-12-31	98.620	98.720	97.750	97.770	70.878	3,442,400
2015-12-30	99.360	99.600	98.710	98.740	71.581	2,500,700
2015-12-29	98.900	99.520	98.510	99.360	72.030	2,819,600
2015-12-28	98.410	98.980	98.130	98.420	71.349	2,710,800
2015-12-24	98.450	99.260	98.310	98.860	71.668	1,793,000
2015-12-23	98.610	99.090	98.070	98.510	71.414	3,796,500
2015-12-22	96.830	98.560	96.320	98.270	71.240	6,232,600
2015-12-21	95.270	96.330	95.050	95.950	69.558	3,689,800
2015-12-18	94.100	95.500	93.530	94.860	68.768	9,128,500
2015-12-17	97.220	97.380	94.710	94.710	68.659	6,977,600
2015-12-16	94.150	97.810	93.460	97.560	70.725	10,374,000
2015-12-15	94.970	95.450	92.490	92.590	67.123	8,631,500
2015-12-14	93.420	94.230	92.370	94.110	68.224	5,827,600
2015-12-11	94.740	94.740	92.540	93.240	67.594	6,095,900
2015-12-10	94.910	95.550	94.420	94.740	68.681	3,513,500
2015-12-09	94.980	96.450	94.110	94.980	68.855	5,400,100
2015-12-08	95.860	96.400	94.910	95.660	69.348	4,645,000
2015-12-07	95.800	96.490	95.490	96.340	69.841	5,330,400
2015-12-04	93.280	95.660	93.190	95.460	69.203	5,170,800
2015-12-03	94.620	95.190	92.640	92.850	67.311	6,014,000
2015-12-02	94.950	95.550	94.400	94.500	68.507	5,505,500
2015-12-01	94.670	95.570	94.130	95.450	69.196	6,695,600
2015-11-30	94.560	95.960	94.000	94.090	68.210	5,722,100
2015-11-27	94.190	95.050	94.010	94.630	68.601	2,688,000
2015-11-25	92.520	94.450	92.480	93.900	68.072	5,013,800
2015-11-24	91.190	92.580	90.830	92.250	66.876	4,474,400
2015-11-23	91.940	92.110	90.100	91.560	66.376	5,968,000
2015-11-20	93.120	93.190	91.790	91.930	66.644	6,925,000
2015-11-19	95.200	95.390	92.130	92.490	67.050	6,399,000
2015-11-18	93.850	95.360	93.810	95.190	69.007	4,932,000
2015-11-17	93.750	94.950	93.220	93.790	67.992	4,705,700
2015-11-16	91.870	93.640	91.820	93.620	67.869	5,355,600
2015-11-13	92.550	92.870	91.470	91.810	66.557	7,508,600
2015-11-12	94.210	94.600	92.760	93.120	67.507	8,111,500
2015-11-11	98.000	98.110	94.640	94.850	68.761	7,996,700
2015-11-10	97.910	98.290	97.580	97.840	70.928	4,400,100
2015-11-09	98.270	98.350	96.990	97.990	71.037	4,013,600
2015-11-06	99.160	99.590	98.280	98.700	71.552	4,166,700
2015-11-05	99.800	100.34	98.890	99.540	72.161	4,105,000
2015-11-04	100.42	101.08	98.360	99.570	72.183	7,584,900
2015-11-03	99.650	100.36	99.220	99.890	72.415	4,303,500
2015-11-02	99.450	100.38	98.200	100.38	72.770	7,290,500

← NewerPage 46 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.