CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	111.41	111.75	108.09	108.12	78.116	6,783,300
2015-08-05	110.50	111.56	110.27	111.20	80.341	4,307,500
2015-08-04	110.74	111.30	106.56	109.96	79.445	9,542,400
2015-08-03	113.17	113.58	112.05	112.82	81.512	4,774,600
2015-07-31	113.35	113.50	112.45	112.47	81.259	4,730,100
2015-07-30	112.69	113.15	112.25	112.94	81.598	3,920,700
2015-07-29	111.67	113.65	111.65	113.45	81.967	4,685,500
2015-07-28	110.32	111.91	110.06	111.64	80.659	4,085,500
2015-07-27	109.69	110.04	108.76	109.77	79.308	3,979,300
2015-07-24	110.50	111.27	109.90	110.49	79.828	3,255,600
2015-07-23	111.25	111.64	109.99	110.19	79.611	2,957,600
2015-07-22	110.11	111.07	110.01	110.98	80.182	3,130,300
2015-07-21	110.70	110.94	109.57	110.06	79.517	2,561,400
2015-07-20	110.14	111.15	109.64	110.98	79.929	2,579,300
2015-07-17	110.54	110.54	109.49	110.14	79.324	3,004,400
2015-07-16	110.43	110.70	110.04	110.54	79.612	2,937,300
2015-07-15	109.53	110.26	109.21	109.90	79.151	4,286,800
2015-07-14	109.20	109.96	108.80	109.82	79.094	3,756,800
2015-07-13	108.50	109.16	107.82	109.16	78.619	3,720,100
2015-07-10	106.85	107.75	106.64	107.44	77.380	4,486,600
2015-07-09	106.01	106.39	105.59	105.70	76.127	5,564,500
2015-07-08	105.37	105.93	104.18	104.19	75.039	4,825,900
2015-07-07	105.10	106.43	104.07	106.38	76.616	4,782,300
2015-07-06	103.88	105.77	103.63	104.81	75.486	4,041,100
2015-07-02	105.83	106.22	105.36	105.55	76.019	2,509,700
2015-07-01	105.75	105.88	104.86	105.71	76.134	3,909,500
2015-06-30	105.44	105.70	104.73	104.88	75.536	4,251,300
2015-06-29	104.98	105.82	104.76	104.81	75.486	4,671,900
2015-06-26	105.36	105.88	104.82	105.84	76.227	15,550,100
2015-06-25	105.51	106.11	104.37	105.01	75.630	5,300,400
2015-06-24	106.20	106.88	104.98	105.33	75.860	4,655,100
2015-06-23	106.44	106.68	105.81	106.47	76.681	3,787,300
2015-06-22	105.93	106.50	105.72	106.14	76.443	3,515,700
2015-06-19	105.47	106.08	104.78	105.47	75.961	5,664,400
2015-06-18	104.07	106.00	104.04	105.06	75.666	4,827,100
2015-06-17	103.62	104.16	103.19	103.82	74.773	3,101,900
2015-06-16	102.61	103.28	102.28	103.17	74.304	4,010,100
2015-06-15	102.87	103.35	101.86	102.58	73.880	5,501,500
2015-06-12	102.26	102.82	101.68	102.22	73.620	2,930,900
2015-06-11	102.52	103.37	102.36	102.63	73.916	3,361,300
2015-06-10	100.50	102.38	100.40	102.13	73.555	3,909,200
2015-06-09	99.410	100.45	99.140	99.980	72.007	3,299,700
2015-06-08	99.820	99.990	99.170	99.410	71.596	3,161,400
2015-06-05	100.62	100.76	99.810	99.950	71.985	3,536,400
2015-06-04	101.20	101.96	100.28	100.87	72.648	3,896,100
2015-06-03	102.40	102.60	101.79	101.91	73.397	2,780,300
2015-06-02	102.05	102.25	101.20	101.83	73.339	3,002,400
2015-06-01	102.90	103.06	102.09	102.51	73.829	3,292,000
2015-05-29	103.15	103.21	101.82	102.38	73.735	4,961,500
2015-05-28	103.52	103.72	102.40	103.19	74.319	2,599,900
2015-05-27	103.11	103.86	103.04	103.48	74.528	3,537,700
2015-05-26	103.97	104.32	102.53	102.85	74.074	3,692,500
2015-05-22	103.90	104.42	103.37	103.95	74.866	3,671,400
2015-05-21	101.27	104.93	101.10	103.69	74.679	7,691,600
2015-05-20	102.32	102.32	101.24	101.27	72.936	3,800,400
2015-05-19	102.65	102.88	101.95	102.32	73.692	2,969,500
2015-05-18	101.78	102.81	101.70	102.44	73.779	2,599,700
2015-05-15	102.06	102.14	101.39	102.07	73.512	3,788,700
2015-05-14	100.40	102.00	100.32	101.96	73.433	4,289,400
2015-05-13	100.46	100.74	99.470	99.810	71.885	3,913,200

← NewerPage 48 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.