CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	77.510	77.860	77.070	77.660	55.157	3,321,400
2014-05-28	77.230	77.750	77.200	77.250	54.866	3,744,700
2014-05-27	77.300	77.330	77.000	77.170	54.809	2,747,300
2014-05-23	77.330	77.410	76.990	77.120	54.773	2,494,100
2014-05-22	76.640	77.370	76.530	77.210	54.837	3,546,400
2014-05-21	76.310	76.800	76.100	76.700	54.475	3,370,000
2014-05-20	76.270	76.530	75.810	75.930	53.928	2,931,700
2014-05-19	76.270	76.690	76.040	76.270	54.170	4,314,500
2014-05-16	75.560	76.680	75.470	76.570	54.383	5,378,500
2014-05-15	75.970	76.000	74.740	75.560	53.665	3,799,900
2014-05-14	76.160	76.480	75.900	76.000	53.978	2,814,000
2014-05-13	76.800	77.000	76.420	76.550	54.368	3,476,700
2014-05-12	76.500	77.130	76.420	76.820	54.560	4,334,100
2014-05-09	75.780	76.440	75.410	76.280	54.177	4,212,500
2014-05-08	75.730	76.230	75.370	75.860	53.878	6,199,400
2014-05-07	74.810	76.000	74.380	75.900	53.907	5,480,200
2014-05-06	74.900	74.990	74.310	74.440	52.870	4,329,800
2014-05-05	73.750	75.700	73.340	74.980	53.253	6,211,400
2014-05-02	72.860	73.940	72.430	73.860	52.458	6,912,000
2014-05-01	72.440	73.280	72.440	73.090	51.911	7,016,700
2014-04-30	73.120	73.180	72.440	72.720	51.648	8,734,100
2014-04-29	73.670	74.060	73.430	73.470	52.181	5,027,100
2014-04-28	73.710	74.570	73.250	73.610	52.280	7,684,400
2014-04-25	73.000	73.630	72.970	73.240	52.018	4,397,100
2014-04-24	73.270	73.640	72.970	73.070	51.897	5,217,900
2014-04-23	73.240	73.630	72.970	73.090	51.911	3,499,300
2014-04-22	73.840	73.860	73.220	73.240	52.018	5,001,600
2014-04-21	73.630	74.040	73.510	73.670	52.323	5,247,400
2014-04-17	73.350	74.100	73.320	73.740	52.373	5,442,000
2014-04-16	74.070	74.240	73.510	73.910	52.298	4,660,000
2014-04-15	73.590	73.910	72.380	73.440	51.966	5,297,900
2014-04-14	73.170	73.520	72.770	73.370	51.916	5,049,300
2014-04-11	72.550	73.220	72.370	72.580	51.357	5,611,800
2014-04-10	74.490	75.410	72.930	72.930	51.605	6,124,000
2014-04-09	73.230	74.480	73.170	74.450	52.680	5,787,200
2014-04-08	73.760	73.990	73.070	73.180	51.782	8,632,600
2014-04-07	74.800	74.800	73.820	73.830	52.241	5,449,200
2014-04-04	75.560	76.000	74.590	74.690	52.850	5,133,900
2014-04-03	74.750	75.340	74.660	75.240	53.239	4,342,400
2014-04-02	73.900	75.110	73.850	74.770	52.907	5,194,600
2014-04-01	74.560	75.090	74.110	74.290	52.567	5,298,500
2014-03-31	74.810	75.230	74.560	74.860	52.970	4,355,100
2014-03-28	74.300	74.500	73.850	74.260	52.546	5,220,200
2014-03-27	74.690	75.150	74.010	74.130	52.454	5,315,700
2014-03-26	75.780	76.360	75.120	75.300	53.282	7,771,800
2014-03-25	74.720	75.050	74.460	74.950	53.034	5,216,500
2014-03-24	74.510	74.670	73.730	74.350	52.609	8,511,600
2014-03-21	74.560	74.950	73.850	74.950	53.034	14,439,400
2014-03-20	73.360	74.120	73.260	73.990	52.355	3,550,500
2014-03-19	73.800	74.240	73.060	73.510	52.015	4,331,600
2014-03-18	74.420	74.450	73.420	73.690	52.142	5,064,000
2014-03-17	72.800	74.410	72.800	74.360	52.616	6,306,200
2014-03-14	72.300	73.510	72.300	72.750	51.477	5,486,000
2014-03-13	73.080	73.280	72.360	72.500	51.300	5,119,400
2014-03-12	72.370	72.880	72.050	72.880	51.569	4,015,700
2014-03-11	73.670	73.700	72.500	72.700	51.442	4,723,800
2014-03-10	73.420	73.700	73.130	73.570	52.057	4,067,700
2014-03-07	73.490	73.780	73.130	73.480	51.994	3,726,600
2014-03-06	73.890	73.890	72.980	73.220	51.810	3,713,900
2014-03-05	73.150	73.580	73.030	73.180	51.782	4,611,200

← NewerPage 53 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.