CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	48.890	49.210	48.810	49.130	34.081	5,907,700
2012-12-19	49.260	49.350	48.740	48.750	33.817	5,632,100
2012-12-18	49.000	49.310	48.810	49.200	34.129	7,721,700
2012-12-17	49.320	49.410	48.890	49.040	34.018	9,511,400
2012-12-14	49.000	49.720	48.850	49.240	34.157	12,003,000
2012-12-13	49.300	49.800	48.170	48.500	33.644	16,342,900
2012-12-12	47.670	47.810	47.350	47.540	32.978	6,023,900
2012-12-11	47.360	47.810	47.360	47.550	32.985	6,821,100
2012-12-10	46.840	47.550	46.840	47.240	32.770	5,332,900
2012-12-07	46.740	46.900	46.590	46.840	32.492	4,214,500
2012-12-06	46.280	46.760	46.160	46.710	32.402	5,960,700
2012-12-05	46.030	46.350	45.810	46.180	32.034	5,174,500
2012-12-04	46.310	46.380	45.900	45.940	31.868	5,833,700
2012-12-03	46.530	46.670	46.190	46.280	32.104	5,705,200
2012-11-30	46.250	46.650	46.150	46.510	32.263	11,184,000
2012-11-29	46.000	46.390	45.910	46.340	32.145	5,067,100
2012-11-28	45.160	45.880	45.070	45.880	31.826	5,896,800
2012-11-27	45.390	45.990	45.220	45.250	31.389	5,917,000
2012-11-26	45.570	45.700	45.260	45.300	31.424	6,223,400
2012-11-23	45.780	45.860	45.480	45.830	31.791	2,598,000
2012-11-21	45.500	45.830	45.350	45.740	31.729	4,140,200
2012-11-20	45.120	45.570	44.950	45.570	31.611	6,545,200
2012-11-19	45.080	45.240	44.970	45.080	31.271	7,706,800
2012-11-16	44.790	45.040	44.330	44.800	31.077	9,274,300
2012-11-15	45.260	45.530	44.560	44.700	31.008	7,837,700
2012-11-14	46.260	46.400	45.390	45.410	31.500	9,395,800
2012-11-13	46.160	46.450	46.020	46.230	32.069	8,726,300
2012-11-12	46.600	46.930	46.160	46.250	32.083	4,470,200
2012-11-09	46.260	46.550	46.160	46.360	32.159	6,476,100
2012-11-08	46.580	46.870	46.280	46.430	32.208	6,132,900
2012-11-07	46.850	46.930	46.250	46.690	32.388	7,369,800
2012-11-06	47.660	47.780	45.930	46.880	32.520	15,814,400
2012-11-05	46.260	46.760	46.260	46.630	32.346	7,648,000
2012-11-02	46.770	46.910	46.420	46.560	32.298	6,426,800
2012-11-01	46.470	46.690	46.320	46.490	32.249	6,273,500
2012-10-31	46.300	46.710	46.040	46.400	32.187	7,077,500
2012-10-26	46.060	46.250	45.830	46.060	31.951	5,377,100
2012-10-25	46.300	46.450	45.780	46.110	31.986	4,665,800
2012-10-24	45.930	46.240	45.900	45.950	31.875	4,916,700
2012-10-23	45.880	46.100	45.590	45.880	31.826	5,250,100
2012-10-22	46.130	46.440	45.960	46.260	32.090	6,876,000
2012-10-19	46.560	46.680	46.060	46.200	32.048	7,031,400
2012-10-18	46.640	46.800	46.400	46.590	32.319	5,397,100
2012-10-17	47.120	47.330	46.460	46.650	32.247	8,428,000
2012-10-16	47.440	47.470	46.800	46.900	32.420	6,646,600
2012-10-15	47.230	47.230	46.920	47.070	32.537	4,914,000
2012-10-12	47.490	47.490	46.750	47.080	32.544	7,482,900
2012-10-11	48.380	48.490	47.550	47.600	32.904	6,117,100
2012-10-10	48.210	48.490	47.950	48.060	33.222	5,309,100
2012-10-09	48.510	48.760	47.950	48.020	33.194	6,021,800
2012-10-08	48.850	48.940	48.630	48.630	33.616	4,170,700
2012-10-05	49.040	49.230	48.670	48.860	33.775	5,351,600
2012-10-04	49.020	49.160	48.730	48.880	33.789	5,251,800
2012-10-03	48.690	48.980	48.310	48.860	33.775	5,048,200
2012-10-02	48.660	48.910	48.290	48.490	33.519	5,437,100
2012-10-01	48.510	48.940	48.320	48.670	33.644	6,956,400
2012-09-28	48.120	48.450	47.900	48.420	33.471	6,539,600
2012-09-27	47.890	48.450	47.850	48.240	33.346	4,169,100
2012-09-26	47.570	48.180	47.430	47.830	33.063	5,220,400
2012-09-25	48.090	48.460	47.550	47.630	32.925	7,695,300

← NewerPage 59 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.