CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	100.02	100.76	99.770	100.24	72.194	4,019,500
2015-05-11	100.51	101.31	100.34	100.49	72.374	3,129,000
2015-05-08	99.850	101.10	99.850	100.66	72.497	4,350,700
2015-05-07	98.970	99.540	98.500	99.360	71.560	3,822,900
2015-05-06	98.820	99.150	98.230	98.870	71.208	3,648,400
2015-05-05	100.11	100.27	98.190	98.740	71.114	4,556,500
2015-05-04	100.57	101.32	100.01	100.16	72.137	3,318,800
2015-05-01	100.93	101.18	97.870	100.46	72.353	6,699,100
2015-04-30	100.42	101.05	99.010	99.290	71.510	7,990,100
2015-04-29	101.67	101.95	100.19	100.67	72.504	6,140,400
2015-04-28	101.20	102.11	100.74	101.97	73.440	4,087,700
2015-04-27	102.00	102.53	101.19	101.22	72.900	5,425,500
2015-04-24	100.94	101.85	100.76	101.58	73.159	5,418,800
2015-04-23	100.90	101.23	100.28	100.88	72.655	4,120,600
2015-04-22	101.40	101.67	100.29	101.23	72.907	5,561,800
2015-04-21	101.50	101.92	101.12	101.41	72.785	5,004,400
2015-04-20	100.81	101.46	100.52	101.28	72.691	4,559,100
2015-04-17	100.59	100.72	99.250	100.39	72.053	6,579,200
2015-04-16	101.78	101.92	101.02	101.17	72.613	4,077,700
2015-04-15	102.25	102.51	101.57	101.73	73.014	4,363,500
2015-04-14	102.23	102.76	101.38	102.11	73.287	4,729,400
2015-04-13	102.47	103.16	102.00	102.14	73.309	6,436,900
2015-04-10	102.56	102.80	102.02	102.54	73.596	3,606,400
2015-04-09	103.04	103.29	101.84	102.37	73.474	5,609,500
2015-04-08	103.25	103.88	102.75	102.93	73.876	3,307,100
2015-04-07	103.39	104.45	103.10	103.13	74.019	2,923,100
2015-04-06	102.10	103.95	102.03	103.43	74.235	3,209,900
2015-04-02	101.73	103.27	101.72	102.71	73.718	3,041,400
2015-04-01	102.66	102.73	101.30	102.26	73.395	4,591,200
2015-03-31	103.82	104.30	103.14	103.21	74.077	3,779,400
2015-03-30	102.39	104.10	101.96	103.83	74.522	3,978,600
2015-03-27	101.97	102.95	101.91	102.50	73.567	4,541,600
2015-03-26	102.46	102.89	101.78	101.99	73.201	4,265,300
2015-03-25	104.92	104.93	102.71	102.73	73.732	4,073,600
2015-03-24	104.63	105.46	104.37	104.49	74.995	3,532,700
2015-03-23	104.05	105.35	103.95	104.56	75.046	4,167,000
2015-03-20	104.00	104.69	103.49	103.86	74.543	9,136,400
2015-03-19	103.58	103.73	103.12	103.34	74.170	3,383,500
2015-03-18	102.77	103.85	101.76	103.49	74.278	6,695,300
2015-03-17	103.95	104.04	103.02	103.02	73.940	4,613,600
2015-03-16	103.66	104.52	103.51	104.39	74.924	4,873,900
2015-03-13	103.11	103.92	102.74	103.26	74.113	4,855,000
2015-03-12	101.98	103.17	101.87	102.96	73.897	3,731,900
2015-03-11	101.93	102.15	101.51	101.56	72.892	3,319,900
2015-03-10	101.59	102.34	101.50	101.53	72.871	3,951,300
2015-03-09	102.09	102.76	101.79	102.50	73.567	4,217,200
2015-03-06	102.43	102.69	101.55	101.90	73.136	4,639,800
2015-03-05	103.50	103.55	102.68	103.36	74.184	3,619,100
2015-03-04	103.06	103.45	102.77	103.08	73.983	3,079,500
2015-03-03	104.17	104.38	102.96	103.45	74.249	4,044,500
2015-03-02	104.10	104.84	104.01	104.19	74.780	3,189,300
2015-02-27	103.75	104.52	103.61	103.87	74.550	3,808,900
2015-02-26	103.50	104.48	103.47	104.17	74.766	3,497,000
2015-02-25	103.17	104.09	103.04	103.44	74.242	3,655,500
2015-02-24	103.49	103.55	102.72	103.36	74.184	3,423,900
2015-02-23	102.75	103.66	102.50	103.26	74.113	3,619,600
2015-02-20	102.36	102.72	101.87	102.70	73.711	4,313,300
2015-02-19	104.07	104.26	102.45	102.62	73.653	3,578,400
2015-02-18	103.35	104.17	103.02	104.10	74.715	3,860,200
2015-02-17	102.22	103.56	101.79	103.55	74.321	5,328,400

← NewerPage 49 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.