CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	73.270	73.390	72.880	73.100	51.725	5,744,700
2014-03-03	72.590	73.100	72.260	72.590	51.364	5,767,500
2014-02-28	72.250	73.620	72.140	73.140	51.753	7,556,300
2014-02-27	72.130	72.300	71.690	72.160	51.060	4,999,500
2014-02-26	72.180	72.630	72.000	72.200	51.088	5,260,200
2014-02-25	71.480	72.200	71.370	72.160	51.060	4,868,100
2014-02-24	71.470	72.120	71.350	71.370	50.501	4,915,900
2014-02-21	71.180	71.660	71.130	71.200	50.380	4,908,400
2014-02-20	70.210	71.380	70.070	71.310	50.458	5,607,900
2014-02-19	70.160	70.720	69.920	70.100	49.602	5,624,400
2014-02-18	70.480	70.550	70.040	70.320	49.758	6,868,500
2014-02-14	69.350	70.190	69.120	69.900	49.461	5,127,000
2014-02-13	68.200	69.570	68.090	69.480	49.163	6,027,800
2014-02-12	68.650	69.100	68.390	68.540	48.498	5,947,700
2014-02-11	69.710	69.710	68.210	68.770	48.661	13,618,000
2014-02-10	66.420	67.000	66.360	66.940	47.366	8,584,200
2014-02-07	66.010	66.980	65.960	66.440	47.012	6,206,000
2014-02-06	65.470	66.140	65.310	66.110	46.779	5,927,800
2014-02-05	65.060	66.000	64.950	65.440	46.305	10,092,700
2014-02-04	66.450	66.770	65.710	66.110	46.779	6,137,800
2014-02-03	67.520	67.670	65.680	65.790	46.552	7,016,400
2014-01-31	66.790	68.070	66.070	67.720	47.918	7,388,500
2014-01-30	67.790	68.240	67.330	67.650	47.869	5,060,500
2014-01-29	68.000	68.060	67.160	67.350	47.656	8,339,300
2014-01-28	67.660	68.780	67.660	68.520	48.484	5,159,100
2014-01-27	67.660	67.950	67.070	67.530	47.784	7,289,100
2014-01-24	68.370	68.430	67.630	67.630	47.854	5,717,100
2014-01-23	68.710	68.780	68.100	68.470	48.449	5,633,800
2014-01-22	68.650	69.660	68.600	69.170	48.944	6,294,500
2014-01-21	68.610	68.620	68.060	68.320	48.343	6,548,600
2014-01-17	68.210	68.260	67.820	67.970	47.900	4,551,300
2014-01-16	68.190	68.280	67.760	68.130	48.013	5,865,400
2014-01-15	68.630	69.000	67.880	68.290	48.126	5,842,200
2014-01-14	68.620	68.840	68.140	68.490	48.267	5,835,700
2014-01-13	69.330	69.680	68.430	68.550	48.309	3,638,100
2014-01-10	69.810	70.000	68.830	69.510	48.986	6,859,100
2014-01-09	70.450	70.590	69.330	69.920	49.275	4,960,900
2014-01-08	69.780	69.930	69.150	69.770	49.169	5,067,700
2014-01-07	69.530	69.750	69.220	69.670	49.098	4,524,200
2014-01-06	70.750	70.830	69.300	69.310	48.845	6,345,100
2014-01-03	70.550	70.780	70.260	70.550	49.719	3,885,500
2014-01-02	71.160	71.370	70.180	70.400	49.613	4,485,800
2013-12-31	71.800	71.970	71.300	71.570	50.437	2,301,600
2013-12-30	71.390	71.850	71.390	71.580	50.444	2,513,600
2013-12-27	71.350	71.990	71.310	71.560	50.430	2,440,400
2013-12-26	71.000	71.400	70.990	71.280	50.233	2,371,500
2013-12-24	70.560	71.290	70.560	70.980	50.022	1,698,200
2013-12-23	70.500	70.740	70.120	70.520	49.697	3,847,700
2013-12-20	69.950	70.870	69.770	70.060	49.373	14,986,500
2013-12-19	69.640	70.410	69.380	70.140	49.430	5,950,000
2013-12-18	67.120	69.690	67.120	69.690	49.113	10,322,500
2013-12-17	67.850	67.910	66.770	66.810	47.083	5,943,300
2013-12-16	67.650	68.360	67.440	67.790	47.774	4,879,600
2013-12-13	67.720	67.900	67.000	67.310	47.435	3,883,000
2013-12-12	68.280	68.300	67.480	67.570	47.619	4,907,400
2013-12-11	68.020	68.730	67.930	68.140	48.020	7,210,300
2013-12-10	66.600	68.600	66.230	67.990	47.914	9,875,700
2013-12-09	66.880	67.090	66.210	66.730	47.027	5,023,400
2013-12-06	66.320	66.970	66.270	66.750	47.041	4,028,600
2013-12-05	66.060	66.530	65.770	65.870	46.420	4,088,300

← NewerPage 54 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.