CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	44.900	45.140	44.510	44.910	30.825	7,292,500
2012-04-02	44.200	45.190	44.150	45.070	30.934	6,820,300
2012-03-30	44.590	45.000	44.450	44.800	30.749	7,532,400
2012-03-29	44.420	44.500	43.930	44.290	30.399	7,511,500
2012-03-28	45.200	45.430	44.510	44.600	30.612	9,260,000
2012-03-27	45.750	45.880	45.320	45.340	31.120	4,946,700
2012-03-26	45.350	45.720	45.330	45.650	31.333	5,341,000
2012-03-23	44.700	45.240	44.480	45.140	30.982	4,506,800
2012-03-22	44.770	44.900	44.490	44.750	30.715	3,971,700
2012-03-21	44.700	45.120	44.490	44.910	30.825	5,169,300
2012-03-20	44.760	44.970	44.670	44.680	30.667	6,472,000
2012-03-19	45.140	45.400	44.960	45.130	30.976	4,597,500
2012-03-16	45.000	45.490	44.960	45.280	31.079	11,971,500
2012-03-15	45.050	45.200	44.800	44.880	30.804	6,605,500
2012-03-14	45.110	45.230	44.980	45.100	30.955	6,449,000
2012-03-13	45.150	45.270	44.530	45.230	31.044	8,891,600
2012-03-12	45.770	45.770	45.160	45.360	31.133	4,355,000
2012-03-09	45.390	45.710	45.140	45.640	31.326	5,863,500
2012-03-08	45.070	45.360	44.880	45.210	31.031	5,267,300
2012-03-07	45.030	45.030	44.650	44.710	30.687	5,445,800
2012-03-06	45.110	45.190	44.750	44.790	30.742	5,756,600
2012-03-05	44.980	45.340	44.830	45.170	31.003	7,210,600
2012-03-02	45.200	45.330	45.000	45.030	30.907	5,150,400
2012-03-01	45.070	45.390	44.820	45.210	31.031	6,995,100
2012-02-29	44.910	45.360	44.770	45.100	30.955	10,875,700
2012-02-28	44.240	44.970	44.000	44.910	30.825	7,143,700
2012-02-27	43.720	44.770	43.720	44.530	30.564	6,731,400
2012-02-24	44.070	44.220	43.780	44.070	30.248	7,222,800
2012-02-23	43.650	44.120	43.630	44.040	30.227	6,537,300
2012-02-22	43.940	44.200	43.550	43.690	29.987	4,715,500
2012-02-21	44.470	44.500	43.890	44.010	30.207	6,257,400
2012-02-17	44.960	45.000	44.230	44.270	30.385	8,501,900
2012-02-16	43.580	44.560	43.560	44.550	30.578	10,363,200
2012-02-15	43.530	43.970	43.400	43.530	29.877	8,186,100
2012-02-14	42.450	43.380	42.430	43.380	29.774	5,727,500
2012-02-13	43.260	43.440	42.830	42.830	29.397	6,060,400
2012-02-10	42.920	43.180	42.700	43.180	29.637	6,481,800
2012-02-09	43.260	43.720	42.760	43.000	29.514	11,311,200
2012-02-08	43.580	44.090	42.680	43.570	29.905	10,663,300
2012-02-07	43.400	43.500	43.000	43.080	29.569	9,553,900
2012-02-06	43.260	43.860	43.110	43.270	29.699	8,651,600
2012-02-03	42.970	43.980	42.900	43.510	29.864	12,565,600
2012-02-02	42.540	42.960	42.460	42.660	29.280	5,131,600
2012-02-01	41.980	43.040	41.930	42.650	29.273	8,231,800
2012-01-31	41.970	41.990	41.570	41.750	28.656	6,599,600
2012-01-30	42.000	42.040	41.480	41.920	28.772	5,000,500
2012-01-27	41.960	42.380	41.750	42.260	29.006	5,131,100
2012-01-26	42.270	42.540	41.950	42.180	28.951	6,933,200
2012-01-25	42.260	42.430	41.930	42.180	28.951	10,708,800
2012-01-24	42.720	42.840	42.360	42.440	29.129	5,404,100
2012-01-23	42.820	43.150	42.700	43.020	29.527	6,733,600
2012-01-20	43.100	43.120	42.430	42.770	29.356	8,374,100
2012-01-19	43.150	43.170	42.580	42.880	29.431	10,069,800
2012-01-18	42.410	43.110	42.180	43.100	29.470	8,671,200
2012-01-17	42.320	42.690	42.270	42.540	29.088	6,444,600
2012-01-13	41.970	42.200	41.650	42.150	28.821	5,197,300
2012-01-12	42.000	42.400	41.920	42.150	28.821	6,952,100
2012-01-11	41.800	42.080	41.720	42.040	28.746	7,473,600
2012-01-10	42.000	42.190	41.790	41.950	28.684	8,729,900
2012-01-09	41.280	41.860	41.210	41.790	28.575	5,165,600

← NewerPage 62 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.