CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	47.750	48.210	47.600	48.070	33.229	4,920,100
2012-09-21	48.100	48.100	47.750	47.870	33.091	5,834,600
2012-09-20	47.500	47.980	47.490	47.810	33.049	5,737,400
2012-09-19	47.230	48.150	47.150	47.710	32.980	9,976,700
2012-09-18	46.820	47.470	46.630	47.400	32.766	5,874,400
2012-09-17	46.990	47.000	46.590	46.900	32.420	4,524,700
2012-09-14	47.620	47.620	46.810	46.970	32.468	6,832,900
2012-09-13	46.410	47.510	46.360	47.450	32.800	5,991,500
2012-09-12	46.100	46.560	46.100	46.470	32.123	4,774,400
2012-09-11	46.250	46.400	45.980	46.050	31.832	4,430,600
2012-09-10	46.040	46.420	45.860	46.190	31.929	3,781,700
2012-09-07	46.480	46.560	45.840	46.060	31.839	5,558,200
2012-09-06	46.030	46.820	46.030	46.500	32.143	6,968,900
2012-09-05	45.850	45.970	45.490	45.530	31.473	4,645,600
2012-09-04	45.500	46.030	45.430	45.930	31.749	5,007,500
2012-08-31	45.410	45.820	45.300	45.550	31.487	4,652,900
2012-08-30	45.380	45.650	45.180	45.200	31.245	3,204,700
2012-08-29	45.390	45.590	45.190	45.430	31.404	3,558,700
2012-08-28	45.380	45.700	45.070	45.360	31.355	5,269,000
2012-08-27	45.480	45.660	45.350	45.440	31.411	3,519,300
2012-08-24	45.290	45.630	45.240	45.560	31.494	5,156,200
2012-08-23	45.670	45.700	45.320	45.350	31.349	5,159,200
2012-08-22	45.530	45.950	45.510	45.700	31.590	4,395,400
2012-08-21	45.760	45.980	45.470	45.630	31.542	6,156,900
2012-08-20	45.540	45.860	45.380	45.810	31.667	7,304,300
2012-08-17	44.930	45.610	44.840	45.310	31.321	7,326,800
2012-08-16	44.240	44.850	44.100	44.750	30.934	7,247,500
2012-08-15	44.170	44.650	44.040	44.220	30.567	7,107,900
2012-08-14	44.830	44.850	43.950	44.120	30.498	8,584,000
2012-08-13	44.760	44.950	44.390	44.700	30.899	5,144,300
2012-08-10	44.840	45.020	44.550	44.950	31.072	7,657,000
2012-08-09	45.450	45.560	44.970	45.020	31.120	6,960,500
2012-08-08	44.350	45.580	44.270	45.560	31.494	10,467,600
2012-08-07	45.980	46.000	43.650	44.120	30.498	20,884,300
2012-08-06	45.010	45.180	44.650	44.900	31.037	7,472,500
2012-08-03	45.550	45.600	44.390	44.750	30.934	9,209,300
2012-08-02	44.520	44.930	44.320	44.910	31.044	7,236,100
2012-08-01	45.550	45.640	43.840	44.840	30.996	11,536,700
2012-07-31	45.280	45.620	45.190	45.250	31.279	5,916,500
2012-07-30	44.880	45.350	44.720	45.330	31.335	7,338,500
2012-07-27	44.830	45.210	44.560	44.940	31.065	9,688,500
2012-07-26	45.260	45.370	44.470	44.560	30.802	7,784,200
2012-07-25	44.650	45.070	44.410	44.540	30.789	8,194,000
2012-07-24	44.830	44.970	44.340	44.590	30.823	5,745,700
2012-07-23	44.870	45.150	44.450	44.810	30.975	8,082,200
2012-07-20	45.260	45.500	44.590	45.080	31.162	12,926,600
2012-07-19	45.980	47.130	45.180	45.430	31.404	35,934,000
2012-07-18	48.250	48.690	48.110	48.610	33.489	6,979,300
2012-07-17	48.310	48.570	47.980	48.440	33.372	4,564,100
2012-07-16	47.890	48.300	47.540	48.070	33.117	5,049,100
2012-07-13	47.610	48.200	47.450	48.050	33.104	5,317,800
2012-07-12	46.620	47.850	46.620	47.520	32.738	9,788,700
2012-07-11	47.120	47.300	46.690	46.900	32.311	7,167,200
2012-07-10	47.360	47.540	46.800	46.930	32.332	6,120,500
2012-07-09	47.970	48.000	46.900	47.290	32.580	10,521,300
2012-07-06	47.820	48.280	47.700	48.120	33.152	5,727,000
2012-07-05	47.770	48.310	47.640	48.110	33.145	6,227,100
2012-07-03	47.640	48.090	47.410	47.830	32.952	4,102,200
2012-07-02	46.890	47.810	46.730	47.810	32.938	7,665,000
2012-06-29	46.570	46.930	46.320	46.730	32.194	7,610,300

← NewerPage 60 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.