CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	102.85	103.13	102.23	102.63	73.660	4,125,600
2015-02-12	103.02	103.15	101.56	103.00	73.926	5,279,700
2015-02-11	101.55	103.29	101.55	102.59	73.632	6,922,400
2015-02-10	101.24	101.88	98.360	101.68	72.979	9,777,600
2015-02-09	100.61	100.77	99.050	99.560	71.457	5,458,600
2015-02-06	100.98	101.45	100.17	100.61	72.211	4,616,100
2015-02-05	100.55	100.96	99.850	100.76	72.318	3,464,300
2015-02-04	100.02	101.14	99.740	100.46	72.103	5,714,000
2015-02-03	99.570	100.17	98.850	100.13	71.866	4,297,300
2015-02-02	98.340	99.220	97.060	99.110	71.134	4,415,500
2015-01-30	99.180	99.860	98.040	98.160	70.452	6,161,100
2015-01-29	99.450	100.17	99.210	100.11	71.852	4,900,800
2015-01-28	101.27	101.59	99.460	99.600	71.486	4,844,100
2015-01-27	100.06	101.31	99.810	100.82	72.361	3,916,900
2015-01-26	100.33	101.07	100.07	101.01	72.498	2,858,900
2015-01-23	100.44	101.34	100.01	100.62	72.218	4,595,500
2015-01-22	99.930	100.67	99.450	100.28	71.974	5,184,300
2015-01-21	98.890	99.510	98.210	99.500	71.414	5,088,500
2015-01-20	99.090	99.410	97.390	98.370	70.603	4,612,000
2015-01-16	96.810	98.890	96.720	98.740	70.617	4,748,900
2015-01-15	97.720	98.050	97.010	97.170	69.494	3,784,800
2015-01-14	97.000	97.490	96.320	97.330	69.609	4,704,500
2015-01-13	98.130	99.080	96.550	97.240	69.544	4,069,500
2015-01-12	97.480	98.120	97.030	97.200	69.516	5,104,300
2015-01-09	97.690	98.330	96.920	97.920	70.031	4,457,900
2015-01-08	96.870	98.000	96.840	97.970	70.067	6,530,700
2015-01-07	94.910	95.980	94.620	95.930	68.608	5,792,700
2015-01-06	94.630	95.300	93.680	94.230	67.392	5,538,700
2015-01-05	94.590	94.890	93.870	94.160	67.342	5,887,900
2015-01-02	96.520	96.870	94.380	95.100	68.014	5,124,200
2014-12-31	97.780	97.870	96.200	96.310	68.879	3,406,100
2014-12-30	97.150	97.940	97.060	97.530	69.752	2,640,000
2014-12-29	97.820	98.490	97.210	97.550	69.766	3,142,500
2014-12-26	98.600	98.620	97.920	98.250	70.267	2,279,200
2014-12-24	97.900	98.480	97.730	97.890	70.009	2,590,300
2014-12-23	97.650	98.140	96.870	97.870	69.995	4,417,500
2014-12-22	95.810	97.110	95.760	97.110	69.452	4,196,500
2014-12-19	96.320	96.730	95.350	95.700	68.443	9,799,900
2014-12-18	95.070	95.530	94.140	95.520	68.314	5,929,400
2014-12-17	92.820	94.750	92.700	94.170	67.349	6,906,500
2014-12-16	91.220	94.610	91.030	92.310	66.019	10,159,000
2014-12-15	90.960	91.530	89.310	89.870	64.274	6,389,600
2014-12-12	90.470	91.850	89.920	89.940	64.324	4,312,700
2014-12-11	90.290	91.750	90.200	90.930	65.032	4,068,000
2014-12-10	91.140	91.330	90.070	90.110	64.445	4,549,600
2014-12-09	89.960	91.270	89.790	91.250	65.261	3,364,900
2014-12-08	90.410	91.220	90.320	90.760	64.910	2,779,000
2014-12-05	90.000	90.730	89.640	90.700	64.867	3,074,700
2014-12-04	89.520	89.970	89.040	89.840	64.252	4,141,500
2014-12-03	89.890	90.250	88.950	89.140	63.751	4,429,200
2014-12-02	90.110	90.470	89.900	90.090	64.431	3,671,400
2014-12-01	91.420	91.420	89.980	90.160	64.481	3,788,500
2014-11-28	91.210	92.000	91.140	91.360	65.339	1,966,200
2014-11-26	90.650	90.920	90.220	90.890	65.003	2,112,300
2014-11-25	91.080	91.080	90.130	90.290	64.574	3,907,800
2014-11-24	89.790	91.110	89.670	90.870	64.989	4,193,800
2014-11-21	89.620	89.970	89.230	89.330	63.887	4,319,400
2014-11-20	89.420	89.710	88.940	89.250	63.830	3,513,100
2014-11-19	90.060	90.370	89.340	89.590	64.073	4,060,500
2014-11-18	90.040	90.450	89.730	90.120	64.452	3,938,900

← NewerPage 50 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.