CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	103.80	103.80	96.400	98.780	71.610	23,729,900
2015-10-29	104.32	104.74	103.56	103.80	75.249	6,799,100
2015-10-28	105.12	105.49	102.52	103.81	75.256	6,465,800
2015-10-27	103.22	106.00	103.05	105.29	76.329	6,893,700
2015-10-26	103.99	104.34	103.03	103.47	75.010	4,986,400
2015-10-23	104.97	104.97	102.58	103.95	75.358	5,838,800
2015-10-22	104.02	104.52	103.29	104.29	75.604	6,172,200
2015-10-21	103.97	104.57	102.89	103.29	74.879	3,670,900
2015-10-20	103.33	104.40	103.16	103.60	75.104	4,620,200
2015-10-19	102.88	103.59	102.50	103.51	74.785	3,129,900
2015-10-16	103.00	103.82	102.29	103.38	74.691	3,844,200
2015-10-15	100.99	102.49	100.25	102.41	73.990	3,729,400
2015-10-14	102.20	102.72	100.02	100.45	72.574	4,186,000
2015-10-13	102.82	103.78	101.80	102.05	73.730	4,123,700
2015-10-12	102.20	103.52	102.02	103.07	74.467	3,443,300
2015-10-09	102.01	102.52	101.52	102.00	73.694	4,410,300
2015-10-08	101.01	102.50	100.50	102.17	73.817	5,140,000
2015-10-07	100.57	101.37	99.980	101.01	72.979	4,393,200
2015-10-06	102.10	102.15	99.640	99.820	72.119	4,985,500
2015-10-05	99.860	102.25	99.760	101.97	73.673	6,942,400
2015-10-02	95.580	99.000	95.520	98.960	71.498	5,549,000
2015-10-01	96.490	97.100	95.030	96.910	70.017	6,385,200
2015-09-30	96.330	96.890	95.580	96.480	69.706	5,904,400
2015-09-29	96.350	97.320	94.540	95.120	68.723	6,944,200
2015-09-28	98.300	98.450	96.020	96.350	69.612	5,897,000
2015-09-25	99.790	99.860	98.230	98.610	71.245	4,938,400
2015-09-24	99.500	100.49	98.600	99.170	71.650	4,894,800
2015-09-23	100.13	100.88	99.460	100.63	72.704	4,033,600
2015-09-22	99.690	100.25	99.170	100.03	72.271	3,546,700
2015-09-21	99.770	101.09	99.500	100.91	72.907	3,889,100
2015-09-18	99.710	100.92	98.820	99.030	71.548	8,916,800
2015-09-17	101.58	102.63	100.37	101.34	73.217	4,437,500
2015-09-16	101.57	101.99	100.75	101.54	73.362	3,471,600
2015-09-15	100.80	102.09	100.11	101.60	73.405	3,545,900
2015-09-14	101.54	101.69	100.02	100.16	72.365	3,614,100
2015-09-11	100.57	101.54	100.21	101.52	73.347	3,381,000
2015-09-10	99.980	101.70	99.580	100.80	72.827	4,151,000
2015-09-09	103.14	103.59	100.01	100.23	72.415	3,886,700
2015-09-08	101.97	102.19	100.67	102.14	73.795	4,641,800
2015-09-04	100.24	100.86	99.630	100.12	72.336	4,361,500
2015-09-03	101.81	102.83	101.19	101.59	73.398	3,963,300
2015-09-02	101.48	102.06	99.860	101.11	73.051	5,809,500
2015-09-01	100.64	101.39	99.800	100.27	72.444	6,787,400
2015-08-31	104.33	104.35	102.04	102.40	73.983	5,010,200
2015-08-28	105.39	105.47	103.38	104.18	75.269	5,082,700
2015-08-27	104.43	105.54	103.05	105.20	76.006	6,216,200
2015-08-26	103.38	103.54	100.84	102.87	74.323	8,957,800
2015-08-25	104.14	104.41	99.930	100.00	72.249	8,518,200
2015-08-24	96.290	104.21	81.370	100.21	72.401	13,610,400
2015-08-21	104.99	105.23	101.05	102.21	73.846	8,199,200
2015-08-20	106.40	107.55	106.02	106.02	76.599	4,754,800
2015-08-19	108.07	108.25	106.60	106.76	77.133	4,685,800
2015-08-18	108.34	108.85	107.90	108.46	78.361	3,032,900
2015-08-17	107.07	108.82	106.99	108.74	78.564	3,405,500
2015-08-14	107.77	108.11	107.32	107.67	77.791	2,087,000
2015-08-13	108.78	108.87	107.33	107.67	77.791	3,565,200
2015-08-12	107.59	108.50	106.76	108.32	78.260	3,913,800
2015-08-11	108.07	109.18	107.43	108.08	78.087	2,905,300
2015-08-10	108.66	109.35	108.28	108.62	78.477	3,335,700
2015-08-07	108.12	108.28	107.14	107.74	77.841	4,548,000

← NewerPage 47 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.