See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.82▲ 3.37%
← CVS stock page

CVS HEALTH Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0678.71079.86078.54078.66076.8635,807,600
2025-11-0577.99079.26077.89078.55076.7566,078,900
2025-11-0478.44079.35077.56078.08076.2977,129,500
2025-11-0378.06078.78077.43078.44076.6488,239,600
2025-10-3176.65078.23076.12078.15076.3659,680,800
2025-10-3076.08079.00075.92076.69074.93814,120,200
2025-10-2982.50085.15080.33080.60078.75914,783,500
2025-10-2883.74083.74081.61082.20080.3239,852,800
2025-10-2781.35082.56080.88082.45080.5676,129,000
2025-10-2481.52082.16081.09081.93080.0595,642,500
2025-10-2381.24081.63080.51081.07079.2186,025,900
2025-10-2282.96083.03081.74082.01079.4876,361,100
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2005-06-072:1
1998-06-162:1

Dividends

Ex-dateAmount
2026-10-220.6650 USD
2026-07-230.6650 USD
2026-04-230.6650 USD
2026-01-220.6650 USD
2025-10-230.6650 USD
2025-07-220.6650 USD
2025-04-220.6650 USD
2025-01-230.6650 USD
2024-10-210.6650 USD
2024-07-220.6650 USD
2024-04-190.6650 USD
2024-01-190.6650 USD
2023-10-190.6050 USD
2023-07-200.6050 USD
2023-04-200.6050 USD
2023-01-190.6050 USD
2022-10-200.5500 USD
2022-07-210.5500 USD
2022-04-210.5500 USD
2022-01-200.5500 USD
2021-10-210.5000 USD
2021-07-220.5000 USD
2021-04-220.5000 USD
2021-01-210.5000 USD
2020-10-210.5000 USD
2020-07-220.5000 USD
2020-04-220.5000 USD
2020-01-220.5000 USD
2019-10-230.5000 USD
2019-07-240.5000 USD
2019-04-220.5000 USD
2019-01-240.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.