CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	45.680	46.000	45.510	45.990	31.684	5,895,800
2012-06-27	45.590	46.080	45.450	45.990	31.684	5,367,800
2012-06-26	45.440	45.520	44.910	45.440	31.305	5,393,100
2012-06-25	45.620	45.740	44.860	45.200	31.140	4,750,200
2012-06-22	45.700	46.020	45.610	45.900	31.622	13,491,500
2012-06-21	46.060	46.250	45.380	45.390	31.271	8,466,400
2012-06-20	46.300	46.420	45.840	45.990	31.684	5,429,900
2012-06-19	45.920	46.410	45.850	46.250	31.863	7,607,800
2012-06-18	45.540	45.890	45.320	45.670	31.464	7,135,300
2012-06-15	45.950	46.100	45.320	45.650	31.450	10,696,300
2012-06-14	45.380	46.070	45.380	45.810	31.560	6,261,400
2012-06-13	45.360	45.700	44.940	45.190	31.133	4,944,200
2012-06-12	44.770	45.470	44.390	45.390	31.271	6,837,700
2012-06-11	45.070	45.130	44.670	44.730	30.816	4,419,800
2012-06-08	44.410	44.890	44.320	44.890	30.927	4,458,600
2012-06-07	45.180	45.190	44.430	44.450	30.623	5,993,300
2012-06-06	44.200	44.840	44.140	44.840	30.892	7,271,800
2012-06-05	44.010	44.100	43.790	44.030	30.334	4,689,200
2012-06-04	43.610	44.150	43.300	44.110	30.389	8,382,000
2012-06-01	45.400	45.400	43.430	43.600	30.038	10,176,600
2012-05-31	45.420	45.490	44.750	44.940	30.961	10,336,600
2012-05-30	45.330	45.590	45.240	45.330	31.230	9,803,200
2012-05-29	45.170	45.710	45.170	45.640	31.443	7,441,900
2012-05-25	45.210	45.300	44.870	44.980	30.989	7,594,600
2012-05-24	44.930	45.540	44.830	45.170	31.119	8,064,200
2012-05-23	44.620	44.950	44.390	44.790	30.858	5,957,300
2012-05-22	44.890	45.430	44.730	44.940	30.961	5,173,300
2012-05-21	44.560	44.920	44.470	44.880	30.920	8,097,600
2012-05-18	44.870	45.210	44.380	44.430	30.610	14,389,400
2012-05-17	45.010	45.480	44.850	44.870	30.913	9,659,500
2012-05-16	45.380	45.750	45.150	45.160	31.113	6,994,000
2012-05-15	45.070	45.630	44.880	45.320	31.223	6,053,700
2012-05-14	45.110	45.250	44.910	45.120	31.085	7,627,200
2012-05-11	45.860	46.200	45.280	45.320	31.223	7,779,700
2012-05-10	45.490	46.000	45.390	45.970	31.671	8,027,300
2012-05-09	44.950	45.460	44.850	45.230	31.161	7,271,100
2012-05-08	45.000	45.410	44.690	45.270	31.188	8,925,500
2012-05-07	45.390	45.530	45.040	45.260	31.181	7,084,000
2012-05-04	46.000	46.130	45.240	45.420	31.292	7,132,500
2012-05-03	45.810	46.220	45.660	46.140	31.788	9,118,900
2012-05-02	45.390	46.120	44.960	45.920	31.636	13,888,300
2012-05-01	44.600	45.200	44.340	44.710	30.802	7,760,300
2012-04-30	44.900	45.140	44.490	44.620	30.740	7,285,500
2012-04-27	44.740	45.240	44.670	44.880	30.920	11,467,200
2012-04-26	43.820	44.760	43.800	44.580	30.713	6,672,600
2012-04-25	43.610	44.000	43.570	43.800	30.176	5,822,800
2012-04-24	43.190	43.540	43.080	43.420	29.914	6,091,500
2012-04-23	43.860	44.010	43.110	43.250	29.797	7,631,600
2012-04-20	43.450	44.490	43.450	44.330	30.541	10,197,000
2012-04-19	43.590	44.060	43.330	43.330	29.852	11,422,400
2012-04-18	43.830	44.130	43.590	43.600	29.925	8,148,000
2012-04-17	43.760	44.310	43.750	43.940	30.159	9,334,400
2012-04-16	43.440	43.720	43.250	43.610	29.932	7,686,200
2012-04-13	43.510	43.680	43.300	43.430	29.809	10,255,100
2012-04-12	43.760	43.920	43.430	43.480	29.843	8,110,200
2012-04-11	43.940	44.250	43.640	43.750	30.028	7,212,200
2012-04-10	43.790	44.090	43.510	43.530	29.877	7,765,400
2012-04-09	44.170	44.170	43.660	43.940	30.159	5,594,400
2012-04-05	44.100	44.720	44.070	44.620	30.626	5,284,800
2012-04-04	44.580	44.770	44.260	44.310	30.413	5,261,700

← NewerPage 61 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.