CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	59.220	59.950	58.900	59.030	41.289	4,224,200
2013-06-13	58.450	59.370	58.340	59.270	41.457	4,031,800
2013-06-12	59.070	59.800	58.340	58.380	40.834	3,198,700
2013-06-11	58.310	59.170	58.050	58.670	41.037	5,254,900
2013-06-10	58.540	59.290	58.500	58.600	40.988	4,952,100
2013-06-07	58.490	58.630	57.920	58.490	40.911	3,914,100
2013-06-06	57.220	57.890	56.640	57.890	40.492	4,634,700
2013-06-05	57.410	57.780	56.970	57.230	40.030	4,174,000
2013-06-04	58.560	58.810	57.030	57.490	40.212	5,104,000
2013-06-03	57.760	58.700	56.590	58.650	41.023	6,983,100
2013-05-31	58.890	59.150	57.580	57.580	40.275	6,990,500
2013-05-30	59.440	59.440	58.790	58.790	41.121	3,271,100
2013-05-29	59.830	59.880	59.060	59.240	41.436	3,809,200
2013-05-28	59.710	60.700	59.710	60.210	42.114	6,267,400
2013-05-24	58.290	59.350	57.960	59.200	41.408	4,245,000
2013-05-23	58.340	58.700	57.800	58.330	40.799	4,149,800
2013-05-22	59.440	59.950	58.490	58.700	41.058	6,008,400
2013-05-21	58.970	59.670	58.960	59.510	41.625	4,092,100
2013-05-20	59.380	59.440	58.740	58.980	41.254	3,747,800
2013-05-17	59.330	59.640	59.040	59.440	41.576	4,130,000
2013-05-16	60.070	60.130	59.090	59.370	41.527	5,505,100
2013-05-15	59.990	60.660	59.580	60.350	42.212	5,369,100
2013-05-14	58.500	60.140	58.490	60.070	42.016	8,427,600
2013-05-13	57.990	58.890	57.850	58.550	40.953	6,056,400
2013-05-10	57.440	58.070	57.230	58.030	40.589	5,089,300
2013-05-09	58.310	58.400	57.200	57.490	40.212	5,697,200
2013-05-08	58.690	58.850	58.120	58.290	40.771	5,131,600
2013-05-07	57.960	58.600	57.620	58.540	40.946	4,794,800
2013-05-06	58.420	58.500	57.580	57.940	40.527	5,150,000
2013-05-03	59.330	59.370	58.500	58.640	41.016	4,168,700
2013-05-02	58.610	59.050	57.890	58.950	41.233	6,579,800
2013-05-01	58.970	59.250	58.540	58.750	41.093	8,112,900
2013-04-30	57.550	58.270	57.450	58.180	40.694	6,759,800
2013-04-29	57.940	58.000	57.370	57.440	40.177	4,055,800
2013-04-26	57.850	58.200	57.640	57.730	40.380	3,997,400
2013-04-25	57.850	58.330	57.680	57.940	40.527	6,320,600
2013-04-24	57.970	58.320	57.530	57.580	40.275	3,631,900
2013-04-23	58.230	58.500	57.580	58.020	40.582	4,272,300
2013-04-22	58.030	58.200	57.350	58.110	40.645	3,663,300
2013-04-19	57.300	58.130	56.830	58.000	40.568	6,079,600
2013-04-18	57.250	57.270	56.580	56.870	39.621	5,519,500
2013-04-17	57.440	57.780	56.990	57.210	39.858	7,786,300
2013-04-16	56.540	57.700	56.430	57.630	40.150	5,366,700
2013-04-15	57.330	57.530	56.300	56.310	39.231	6,120,900
2013-04-12	57.660	57.990	57.170	57.520	40.074	4,613,900
2013-04-11	57.070	58.290	57.050	57.760	40.241	6,541,300
2013-04-10	56.600	57.090	56.530	56.960	39.683	5,629,900
2013-04-09	56.550	57.000	56.130	56.580	39.419	5,694,200
2013-04-08	55.650	56.440	55.200	56.440	39.321	5,237,600
2013-04-05	54.830	55.660	54.770	55.640	38.764	5,724,600
2013-04-04	54.330	55.390	54.300	55.350	38.562	5,982,000
2013-04-03	55.130	55.200	53.940	54.130	37.712	6,749,200
2013-04-02	54.530	55.300	54.530	55.240	38.485	8,002,900
2013-04-01	54.750	54.970	54.330	54.530	37.990	5,450,800
2013-03-28	54.950	55.060	54.790	54.990	38.311	9,400,700
2013-03-27	55.050	55.230	54.760	54.990	38.311	8,530,200
2013-03-26	55.530	56.070	55.260	55.290	38.520	7,631,600
2013-03-25	55.270	55.640	55.130	55.300	38.527	6,376,600
2013-03-22	54.720	55.250	54.710	55.200	38.457	5,230,000
2013-03-21	54.850	55.180	54.610	54.650	38.074	7,515,700

← NewerPage 57 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.