CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	78.910	79.600	78.910	79.240	56.481	3,502,200
2014-08-21	79.790	79.820	78.930	78.980	56.295	2,597,400
2014-08-20	79.440	79.760	79.170	79.610	56.744	2,584,500
2014-08-19	79.300	79.540	78.970	79.530	56.687	2,251,800
2014-08-18	79.160	79.430	78.900	79.150	56.416	2,205,900
2014-08-15	79.300	79.500	78.440	78.910	56.245	3,308,500
2014-08-14	79.060	79.340	78.890	79.300	56.523	2,696,200
2014-08-13	78.930	79.150	78.440	78.910	56.245	3,448,300
2014-08-12	78.210	78.840	78.120	78.670	56.074	2,425,000
2014-08-11	78.020	78.690	77.950	78.360	55.853	3,248,700
2014-08-08	76.250	77.920	76.180	77.810	55.461	4,574,600
2014-08-07	77.500	77.630	75.630	76.110	54.250	5,665,500
2014-08-06	74.720	77.430	74.690	77.030	54.905	11,306,300
2014-08-05	78.010	78.960	76.170	77.270	55.076	6,797,600
2014-08-04	76.520	77.480	76.500	77.370	55.148	4,396,200
2014-08-01	76.200	77.090	76.200	76.490	54.520	4,483,000
2014-07-31	77.310	77.740	76.360	76.360	54.428	4,385,900
2014-07-30	78.000	78.200	77.430	77.740	55.411	4,014,400
2014-07-29	78.490	78.640	77.810	77.810	55.461	3,372,500
2014-07-28	79.000	79.150	78.190	78.380	55.868	4,278,500
2014-07-25	78.750	79.210	78.610	79.120	56.395	3,295,000
2014-07-24	78.340	79.010	78.160	78.890	56.231	3,798,100
2014-07-23	77.820	78.190	77.570	78.130	55.689	2,314,500
2014-07-22	77.110	78.050	77.020	77.870	55.504	2,697,100
2014-07-21	76.990	77.290	76.550	77.040	54.912	3,152,200
2014-07-18	76.320	77.520	76.240	77.470	55.219	3,247,700
2014-07-17	76.620	77.010	76.090	76.110	54.250	2,418,500
2014-07-16	77.690	77.850	76.900	77.030	54.709	2,796,300
2014-07-15	77.210	77.650	76.920	77.410	54.979	3,502,300
2014-07-14	77.130	77.540	77.100	77.290	54.894	2,272,700
2014-07-11	76.550	77.030	76.300	76.900	54.617	2,269,000
2014-07-10	76.240	76.930	76.040	76.610	54.411	2,911,700
2014-07-09	76.850	76.960	76.250	76.840	54.574	3,127,300
2014-07-08	76.580	76.660	76.180	76.530	54.354	3,318,100
2014-07-07	76.610	76.990	76.480	76.670	54.454	2,439,600
2014-07-03	76.420	76.930	76.310	76.830	54.567	2,040,800
2014-07-02	75.990	76.730	75.750	76.250	54.155	2,759,100
2014-07-01	75.890	76.330	75.420	76.040	54.006	3,361,300
2014-06-30	75.740	76.140	75.210	75.370	53.530	3,982,700
2014-06-27	75.450	75.780	75.190	75.720	53.779	7,274,100
2014-06-26	75.470	76.060	75.110	75.540	53.651	4,008,400
2014-06-25	75.560	75.790	75.070	75.460	53.594	4,240,500
2014-06-24	75.710	76.240	74.640	75.480	53.608	5,865,300
2014-06-23	76.770	76.780	76.000	76.320	54.205	3,573,100
2014-06-20	77.730	77.880	76.720	76.790	54.539	6,127,200
2014-06-19	77.470	77.740	77.320	77.450	55.008	4,535,000
2014-06-18	76.870	77.390	76.120	77.360	54.944	3,481,600
2014-06-17	76.090	76.480	75.910	76.200	54.120	2,780,300
2014-06-16	75.750	76.360	75.580	76.140	54.077	3,992,800
2014-06-13	76.270	76.340	75.370	75.860	53.878	3,107,200
2014-06-12	77.140	77.250	75.820	75.980	53.964	3,777,700
2014-06-11	77.740	78.000	77.270	77.320	54.915	3,125,500
2014-06-10	78.430	78.460	77.800	78.020	55.412	2,704,800
2014-06-09	78.820	78.850	78.370	78.550	55.789	2,890,000
2014-06-06	78.840	79.430	78.660	78.920	56.052	2,978,500
2014-06-05	77.890	78.860	77.670	78.620	55.839	3,309,800
2014-06-04	77.790	78.230	77.370	78.160	55.512	2,891,900
2014-06-03	78.250	78.480	77.680	77.710	55.192	2,946,200
2014-06-02	78.360	78.600	78.060	78.300	55.611	2,151,100
2014-05-30	77.800	78.490	77.680	78.320	55.626	5,286,500

← NewerPage 52 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.