CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	59.110	59.400	58.860	59.220	41.575	4,715,900
2013-09-09	58.730	58.880	58.340	58.770	41.259	4,849,700
2013-09-06	58.590	59.030	57.950	58.630	41.161	4,880,400
2013-09-05	58.180	58.870	58.020	58.460	41.042	4,080,900
2013-09-04	58.520	58.800	58.240	58.620	41.154	3,855,500
2013-09-03	58.440	58.690	58.190	58.520	41.084	4,350,500
2013-08-30	57.970	58.290	57.620	58.050	40.754	4,560,900
2013-08-29	57.110	58.360	57.070	57.820	40.592	4,047,300
2013-08-28	57.580	58.020	57.210	57.280	40.213	6,158,400
2013-08-27	57.770	58.070	57.540	57.690	40.501	5,495,900
2013-08-26	57.950	58.790	57.950	58.240	40.887	4,200,100
2013-08-23	58.520	58.560	57.970	57.970	40.698	6,781,800
2013-08-22	58.300	58.660	58.200	58.380	40.986	4,125,600
2013-08-21	59.070	59.070	58.060	58.090	40.782	4,936,400
2013-08-20	58.540	59.690	58.460	59.280	41.617	4,621,300
2013-08-19	58.360	58.840	58.300	58.450	41.035	3,735,600
2013-08-16	58.450	58.990	58.340	58.570	41.119	5,440,500
2013-08-15	59.100	59.200	58.460	58.650	41.175	4,339,000
2013-08-14	60.260	60.260	59.600	59.620	41.856	4,391,600
2013-08-13	59.990	60.480	59.740	60.320	42.348	4,390,400
2013-08-12	59.030	60.000	58.850	59.880	42.039	4,773,600
2013-08-09	59.180	59.970	58.990	59.480	41.758	5,089,200
2013-08-08	59.370	59.500	58.580	59.340	41.660	5,090,000
2013-08-07	59.290	59.380	58.270	59.120	41.505	6,288,900
2013-08-06	61.430	61.460	59.490	59.890	42.046	8,477,700
2013-08-05	62.040	62.070	61.580	61.620	43.260	4,656,600
2013-08-02	61.890	62.180	61.590	61.840	43.415	4,230,600
2013-08-01	62.010	62.220	61.700	62.170	43.646	3,366,300
2013-07-31	61.020	61.880	60.760	61.490	43.169	4,840,200
2013-07-30	61.840	62.080	60.870	60.960	42.797	3,492,700
2013-07-29	61.640	61.810	61.330	61.620	43.260	2,723,300
2013-07-26	61.510	62.000	61.140	61.960	43.499	2,718,100
2013-07-25	61.490	62.050	61.240	61.930	43.478	2,822,700
2013-07-24	61.940	62.010	61.380	61.660	43.288	2,361,500
2013-07-23	62.080	62.360	61.490	61.890	43.450	2,926,100
2013-07-22	61.670	61.990	61.550	61.820	43.401	2,476,200
2013-07-19	61.230	61.700	61.010	61.630	43.267	3,055,700
2013-07-18	60.810	61.550	60.690	61.200	42.965	4,205,900
2013-07-17	61.040	61.100	60.680	60.950	42.632	2,607,500
2013-07-16	60.460	61.030	60.280	60.890	42.590	3,463,600
2013-07-15	61.080	61.310	60.640	60.650	42.422	3,258,700
2013-07-12	60.760	61.250	60.660	60.950	42.632	3,594,700
2013-07-11	60.560	61.060	60.140	61.000	42.667	4,215,000
2013-07-10	60.050	60.330	59.810	59.880	41.883	4,879,200
2013-07-09	59.790	60.370	59.660	60.150	42.072	4,102,700
2013-07-08	58.980	59.530	58.720	59.530	41.639	3,510,700
2013-07-05	58.600	58.760	57.940	58.640	41.016	2,726,400
2013-07-03	58.210	58.340	57.470	58.300	40.778	3,172,000
2013-07-02	57.560	58.580	57.320	58.490	40.911	5,512,500
2013-07-01	57.720	58.570	57.410	57.590	40.282	4,747,200
2013-06-28	57.260	57.680	56.620	57.180	39.995	8,936,200
2013-06-27	57.650	57.960	57.190	57.260	40.051	4,081,000
2013-06-26	57.200	57.570	57.070	57.360	40.121	4,043,200
2013-06-25	56.420	56.890	55.660	56.620	39.603	6,845,800
2013-06-24	57.100	57.440	56.270	56.840	39.757	5,058,200
2013-06-21	57.500	58.140	57.170	57.570	40.268	7,464,400
2013-06-20	58.540	58.560	56.820	56.990	39.862	6,733,500
2013-06-19	59.900	60.340	59.090	59.090	41.331	4,745,100
2013-06-18	59.410	59.990	59.200	59.910	41.904	2,704,200
2013-06-17	59.450	59.860	58.870	59.270	41.457	3,825,200

← NewerPage 56 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.