CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	66.480	66.660	65.450	66.120	46.597	5,261,300
2013-12-03	66.080	66.950	66.060	66.750	47.041	4,513,400
2013-12-02	67.100	67.500	66.240	66.650	46.970	4,813,000
2013-11-29	67.090	67.640	66.900	66.960	47.189	3,940,100
2013-11-27	66.380	66.960	66.220	66.760	47.048	4,943,600
2013-11-26	66.660	67.200	66.060	66.090	46.576	5,557,500
2013-11-25	66.710	66.990	66.560	66.780	47.062	3,546,600
2013-11-22	65.980	66.710	65.980	66.680	46.991	4,491,400
2013-11-21	65.430	66.180	65.400	66.090	46.576	4,072,100
2013-11-20	65.340	65.740	65.150	65.420	46.103	3,642,300
2013-11-19	65.540	65.750	65.160	65.220	45.962	4,042,200
2013-11-18	65.600	65.690	65.240	65.440	46.117	4,680,200
2013-11-15	65.110	65.700	65.040	65.620	46.244	3,816,100
2013-11-14	64.430	65.450	64.280	65.270	45.998	4,630,900
2013-11-13	64.440	64.490	63.680	64.380	45.370	4,085,000
2013-11-12	63.740	64.040	63.550	63.960	45.074	4,380,700
2013-11-11	63.870	64.160	63.740	63.930	45.053	2,994,100
2013-11-08	63.540	63.900	63.290	63.780	44.948	6,221,000
2013-11-07	63.840	64.000	63.290	63.540	44.778	6,027,200
2013-11-06	63.780	63.970	63.500	63.870	45.011	6,826,300
2013-11-05	63.480	64.440	62.610	63.220	44.553	10,424,900
2013-11-04	62.710	62.840	61.930	61.980	43.679	6,774,100
2013-11-01	62.420	62.900	62.420	62.590	44.109	5,112,300
2013-10-31	62.200	62.640	61.870	62.260	43.876	5,156,500
2013-10-30	62.550	62.660	61.900	62.220	43.848	4,007,900
2013-10-29	61.870	62.650	61.850	62.550	44.081	5,547,600
2013-10-28	61.680	62.420	61.450	61.740	43.510	6,443,100
2013-10-25	61.990	62.120	61.080	61.410	43.277	5,447,800
2013-10-24	61.430	62.220	61.290	62.070	43.743	5,585,700
2013-10-23	61.080	61.780	60.920	61.460	43.313	6,285,100
2013-10-22	60.580	62.910	60.380	61.380	43.256	10,257,700
2013-10-21	60.860	61.210	60.290	60.380	42.552	4,524,000
2013-10-18	60.410	61.230	60.210	61.010	42.995	8,490,100
2013-10-17	58.540	60.070	57.850	60.000	42.284	5,550,400
2013-10-16	59.430	59.430	58.950	59.160	41.533	7,629,800
2013-10-15	59.550	59.600	58.950	59.060	41.463	5,212,100
2013-10-14	59.150	59.790	59.000	59.690	41.905	3,496,500
2013-10-11	58.710	59.600	58.700	59.570	41.821	4,879,100
2013-10-10	58.560	58.910	58.280	58.720	41.224	6,285,400
2013-10-09	57.110	58.290	56.950	58.040	40.747	9,597,600
2013-10-08	57.020	57.990	57.010	57.050	40.052	8,410,300
2013-10-07	56.350	57.120	56.340	56.730	39.827	4,334,100
2013-10-04	56.520	57.080	56.320	56.880	39.933	5,045,400
2013-10-03	57.190	57.280	56.440	56.640	39.764	7,581,900
2013-10-02	57.160	57.200	56.600	57.100	40.087	6,636,800
2013-10-01	56.760	57.930	56.760	57.540	40.396	7,224,600
2013-09-30	57.470	57.650	56.670	56.750	39.841	7,556,700
2013-09-27	58.080	58.080	57.660	57.800	40.578	3,481,200
2013-09-26	57.900	58.690	57.870	58.170	40.838	4,841,300
2013-09-25	57.960	58.620	57.640	57.780	40.564	5,034,400
2013-09-24	58.250	58.350	57.850	57.920	40.663	5,337,800
2013-09-23	58.350	58.400	57.810	58.200	40.859	6,487,700
2013-09-20	59.690	59.720	58.290	58.530	41.091	9,886,000
2013-09-19	60.580	60.610	59.670	59.800	41.982	7,510,700
2013-09-18	60.960	61.330	59.530	60.560	42.516	10,955,500
2013-09-17	60.940	61.080	60.700	61.010	42.832	4,811,600
2013-09-16	60.390	61.170	60.390	60.950	42.790	5,386,200
2013-09-13	59.610	60.020	59.540	59.900	42.053	3,499,800
2013-09-12	59.720	60.000	59.470	59.510	41.779	4,700,200
2013-09-11	59.240	59.820	59.240	59.600	41.842	4,281,300

← NewerPage 55 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.