CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	89.130	90.130	89.130	90.120	64.452	4,021,400
2014-11-14	90.100	90.250	89.030	89.130	63.744	5,289,500
2014-11-13	89.460	90.140	89.400	90.130	64.460	3,489,000
2014-11-12	89.610	89.800	89.020	89.290	63.859	3,000,800
2014-11-11	89.330	90.180	89.310	89.760	64.195	3,330,300
2014-11-10	88.110	89.210	87.920	89.190	63.787	3,489,300
2014-11-07	88.170	88.410	87.740	88.380	63.208	3,651,200
2014-11-06	87.600	88.480	87.350	88.430	63.244	3,994,900
2014-11-05	86.330	87.880	85.680	87.500	62.579	5,460,700
2014-11-04	84.850	86.210	83.610	85.470	61.127	6,300,000
2014-11-03	86.030	86.680	85.910	86.120	61.592	5,217,300
2014-10-31	86.680	87.160	85.720	85.810	61.370	6,211,000
2014-10-30	84.850	85.950	84.780	85.550	61.184	3,102,700
2014-10-29	85.070	85.740	84.580	85.190	60.927	3,379,100
2014-10-28	85.200	85.260	84.700	85.200	60.934	3,386,900
2014-10-27	84.290	85.220	84.210	84.840	60.676	3,602,500
2014-10-24	83.680	84.350	83.420	84.290	60.283	2,709,200
2014-10-23	83.920	84.450	83.430	83.600	59.789	3,969,400
2014-10-22	83.080	83.790	82.840	83.250	59.539	5,206,000
2014-10-21	81.760	83.100	81.510	82.920	59.303	5,166,000
2014-10-20	80.060	81.970	79.850	81.760	58.277	5,721,400
2014-10-17	79.870	80.170	78.970	79.960	56.994	5,568,000
2014-10-16	77.700	79.650	77.400	78.810	56.174	7,354,300
2014-10-15	79.690	79.980	77.510	78.990	56.302	9,026,300
2014-10-14	80.660	81.280	80.390	80.680	57.507	7,812,900
2014-10-13	82.520	82.520	80.020	80.120	57.108	7,516,200
2014-10-10	82.190	83.450	81.680	82.480	58.790	7,263,100
2014-10-09	82.530	83.200	81.920	81.950	58.412	5,075,700
2014-10-08	81.290	82.560	81.050	82.520	58.818	4,846,500
2014-10-07	81.020	82.000	80.840	81.030	57.756	4,676,200
2014-10-06	81.560	81.920	81.080	81.340	57.977	3,370,500
2014-10-03	80.430	81.400	80.100	81.330	57.970	5,630,700
2014-10-02	79.230	80.260	79.020	80.060	57.065	6,297,000
2014-10-01	79.450	79.830	79.050	79.140	56.409	6,973,100
2014-09-30	80.000	80.310	79.450	79.590	56.730	4,049,100
2014-09-29	79.740	80.200	79.270	80.030	57.044	3,026,900
2014-09-26	79.620	80.440	79.610	80.290	57.229	3,917,500
2014-09-25	80.580	80.790	79.710	79.840	56.908	3,899,100
2014-09-24	80.350	80.890	80.140	80.820	57.607	4,268,700
2014-09-23	80.560	80.750	79.820	79.990	57.015	3,684,000
2014-09-22	81.230	81.280	80.470	80.600	57.450	3,534,200
2014-09-19	81.670	81.750	81.030	81.370	57.999	5,876,000
2014-09-18	81.940	82.130	81.050	81.180	57.863	4,831,000
2014-09-17	81.900	82.490	81.750	82.240	58.619	3,570,100
2014-09-16	81.160	82.570	81.150	82.220	58.605	3,832,000
2014-09-15	81.050	81.280	80.900	81.240	57.906	4,369,500
2014-09-12	81.360	81.360	80.330	80.570	57.429	2,867,800
2014-09-11	80.760	81.220	80.750	81.090	57.799	3,926,300
2014-09-10	80.780	81.190	80.590	80.910	57.671	2,751,100
2014-09-09	81.500	81.560	80.570	80.860	57.635	3,849,300
2014-09-08	81.720	82.120	81.150	81.400	58.020	3,357,600
2014-09-05	80.470	81.650	80.110	81.640	58.191	3,567,400
2014-09-04	80.430	81.160	80.020	80.310	57.243	4,924,000
2014-09-03	79.890	80.620	79.670	80.360	57.279	3,512,200
2014-09-02	79.470	79.790	79.220	79.730	56.830	2,565,800
2014-08-29	79.500	79.800	79.280	79.450	56.630	2,416,200
2014-08-28	79.310	79.600	78.970	79.430	56.616	1,811,400
2014-08-27	79.480	79.750	79.250	79.430	56.616	2,093,100
2014-08-26	79.170	79.640	78.900	79.350	56.559	2,727,200
2014-08-25	79.440	79.770	79.110	79.210	56.459	2,500,700

← NewerPage 51 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.