CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	54.780	55.350	54.700	55.150	38.422	9,136,300
2013-03-19	54.000	54.490	53.950	54.380	37.886	8,983,200
2013-03-18	53.200	54.030	53.030	53.800	37.482	7,208,800
2013-03-15	53.330	53.610	53.180	53.580	37.329	8,924,700
2013-03-14	53.070	53.300	52.950	53.260	37.106	5,796,400
2013-03-13	52.220	52.930	52.170	52.900	36.855	4,521,600
2013-03-12	52.170	52.500	51.770	52.080	36.284	6,388,500
2013-03-11	52.270	52.630	52.200	52.630	36.667	4,622,100
2013-03-08	52.300	52.450	51.840	52.280	36.423	3,979,000
2013-03-07	52.220	52.220	51.700	52.090	36.291	3,687,800
2013-03-06	52.580	52.690	52.140	52.220	36.381	5,022,700
2013-03-05	52.010	52.430	51.870	52.300	36.437	5,358,600
2013-03-04	51.400	51.870	51.250	51.870	36.137	3,132,800
2013-03-01	51.070	51.640	50.880	51.560	35.921	4,565,000
2013-02-28	51.210	51.630	51.050	51.120	35.615	6,018,800
2013-02-27	50.710	51.260	50.510	51.160	35.643	3,474,600
2013-02-26	50.710	50.990	50.210	50.640	35.280	4,128,000
2013-02-25	51.690	51.970	50.530	50.530	35.204	4,479,000
2013-02-22	51.890	51.940	51.240	51.350	35.775	4,220,200
2013-02-21	51.720	51.920	51.520	51.860	36.130	5,439,700
2013-02-20	52.500	52.660	51.850	51.850	36.123	6,350,400
2013-02-19	51.380	52.770	51.380	52.660	36.688	7,829,300
2013-02-15	52.100	52.100	50.890	51.120	35.615	8,490,100
2013-02-14	50.920	52.060	50.920	51.890	36.151	5,182,900
2013-02-13	51.130	51.190	50.810	51.060	35.573	4,838,000
2013-02-12	51.260	51.310	51.130	51.170	35.650	4,304,000
2013-02-11	51.250	51.400	51.170	51.240	35.698	3,992,300
2013-02-08	51.120	51.390	51.030	51.200	35.671	3,655,900
2013-02-07	51.320	51.320	50.970	51.190	35.664	8,371,700
2013-02-06	52.090	52.200	50.970	51.240	35.698	7,330,000
2013-02-05	51.350	51.780	51.190	51.720	36.033	6,791,300
2013-02-04	51.420	51.580	50.920	51.000	35.531	5,143,300
2013-02-01	51.630	51.770	51.530	51.580	35.935	5,694,800
2013-01-31	51.570	51.690	51.190	51.200	35.671	5,865,600
2013-01-30	51.300	51.840	51.250	51.650	35.984	3,961,300
2013-01-29	51.270	51.620	51.130	51.340	35.768	6,527,100
2013-01-28	51.210	51.640	50.900	51.340	35.768	7,026,100
2013-01-25	52.320	52.420	51.560	51.860	36.130	8,773,200
2013-01-24	52.600	52.730	52.040	52.060	36.270	6,314,700
2013-01-23	51.920	52.630	51.920	52.610	36.653	4,571,400
2013-01-22	51.840	52.390	51.650	52.110	36.304	6,231,200
2013-01-18	52.330	52.350	51.890	52.110	36.148	5,654,300
2013-01-17	51.860	52.420	51.680	52.170	36.189	6,376,600
2013-01-16	51.610	51.950	51.570	51.760	35.905	4,190,100
2013-01-15	51.630	51.800	51.430	51.790	35.926	5,472,700
2013-01-14	51.410	51.940	51.150	51.890	35.995	5,222,300
2013-01-11	50.930	51.390	50.930	51.300	35.586	7,209,200
2013-01-10	50.450	51.240	50.450	51.230	35.537	6,909,500
2013-01-09	50.010	50.280	50.000	50.280	34.878	5,895,200
2013-01-08	49.940	50.160	49.680	49.850	34.580	4,708,000
2013-01-07	49.630	50.040	49.440	50.030	34.705	5,178,100
2013-01-04	49.850	50.100	49.660	49.990	34.677	5,615,700
2013-01-03	49.550	49.800	49.430	49.780	34.531	6,082,200
2013-01-02	49.020	49.690	49.000	49.680	34.462	8,925,500
2012-12-31	47.760	48.450	47.650	48.350	33.539	5,069,500
2012-12-28	48.120	48.420	47.900	47.920	33.241	3,420,100
2012-12-27	48.320	48.490	47.960	48.400	33.574	3,980,400
2012-12-26	48.630	48.880	48.220	48.300	33.505	2,949,000
2012-12-24	48.480	48.730	48.370	48.630	33.734	1,516,300
2012-12-21	48.760	49.120	48.160	48.670	33.761	11,021,400

← NewerPage 58 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.