CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	41.760	41.770	41.320	41.460	28.349	5,602,400
2012-01-05	41.670	41.780	41.140	41.750	28.547	8,443,000
2012-01-04	41.290	41.850	41.010	41.800	28.582	9,197,300
2012-01-03	41.300	41.720	41.190	41.520	28.390	9,389,800
2011-12-30	41.140	41.240	40.780	40.780	27.884	6,213,200
2011-12-29	41.190	41.350	40.930	41.160	28.144	3,677,700
2011-12-28	40.890	41.330	40.890	41.040	28.062	5,182,400
2011-12-27	40.810	41.300	40.600	41.010	28.041	5,282,000
2011-12-23	41.240	41.240	40.650	40.990	28.028	6,713,300
2011-12-22	40.410	41.190	40.290	40.960	28.007	10,261,900
2011-12-21	39.530	40.590	39.440	40.460	27.665	19,554,300
2011-12-20	38.020	39.970	37.810	39.800	27.214	25,423,000
2011-12-19	37.630	37.970	36.440	36.560	24.999	12,202,100
2011-12-16	37.610	37.930	37.540	37.550	25.676	17,866,400
2011-12-15	37.420	37.610	37.230	37.300	25.505	8,198,500
2011-12-14	37.670	38.020	36.980	37.040	25.327	8,778,000
2011-12-13	38.210	38.500	37.560	37.690	25.771	9,866,700
2011-12-12	38.280	38.280	37.760	38.150	26.086	7,361,800
2011-12-09	37.900	38.510	37.890	38.370	26.236	6,229,000
2011-12-08	38.070	38.440	37.610	37.700	25.778	8,072,000
2011-12-07	38.310	38.500	37.880	38.320	26.202	8,656,000
2011-12-06	38.230	38.450	38.060	38.270	26.168	6,176,200
2011-12-05	38.650	38.750	38.190	38.330	26.209	8,308,500
2011-12-02	38.720	38.810	38.200	38.290	26.181	9,786,500
2011-12-01	38.660	39.120	38.390	38.480	26.311	9,832,200
2011-11-30	38.670	39.300	38.620	38.840	26.558	13,872,900
2011-11-29	37.680	37.840	37.410	37.680	25.764	6,237,400
2011-11-28	37.600	37.870	37.120	37.380	25.559	9,328,200
2011-11-25	36.920	37.230	36.850	36.850	25.197	4,440,800
2011-11-23	37.420	37.520	36.910	37.040	25.327	11,799,700
2011-11-22	37.590	38.070	37.530	37.600	25.710	7,906,300
2011-11-21	37.780	38.150	37.560	37.720	25.792	11,052,900
2011-11-18	38.540	38.620	37.950	38.160	26.093	11,573,800
2011-11-17	38.340	38.880	38.150	38.480	26.311	9,499,600
2011-11-16	38.580	39.030	38.440	38.480	26.311	9,365,000
2011-11-15	38.830	39.250	38.690	38.950	26.633	7,521,400
2011-11-14	39.020	39.260	38.580	38.770	26.510	7,651,400
2011-11-11	38.870	39.400	38.780	39.240	26.831	7,942,400
2011-11-10	38.650	38.950	38.000	38.500	26.325	9,947,800
2011-11-09	38.070	38.970	37.560	38.390	26.250	13,900,500
2011-11-08	38.250	39.080	38.050	39.040	26.694	18,018,000
2011-11-07	38.050	38.350	37.750	38.230	26.140	11,652,500
2011-11-04	37.310	38.100	37.030	38.020	25.997	15,695,500
2011-11-03	36.970	37.420	36.770	37.310	25.511	18,324,000
2011-11-02	35.950	36.090	35.570	35.770	24.458	8,569,300
2011-11-01	35.420	35.890	35.090	35.450	24.240	10,089,500
2011-10-31	36.320	36.840	36.260	36.330	24.841	7,509,700
2011-10-28	37.120	37.360	36.680	36.840	25.190	7,706,900
2011-10-27	36.820	37.500	36.640	37.280	25.491	13,610,900
2011-10-26	36.060	36.340	35.580	36.220	24.766	12,946,400
2011-10-25	35.490	36.100	35.490	35.700	24.411	7,641,900
2011-10-24	35.570	36.000	35.450	35.810	24.486	6,233,800
2011-10-21	35.140	35.550	35.050	35.550	24.308	9,348,000
2011-10-20	34.790	34.950	34.280	34.780	23.781	8,323,200
2011-10-19	34.860	35.210	34.630	34.720	23.740	9,288,700
2011-10-18	34.700	35.270	34.640	35.150	23.949	9,246,400
2011-10-17	34.900	35.210	34.650	34.790	23.704	6,849,400
2011-10-14	35.110	35.180	34.740	35.130	23.935	6,919,200
2011-10-13	34.440	34.790	34.400	34.700	23.642	7,503,900
2011-10-12	34.490	35.010	34.380	34.670	23.622	9,054,300

← NewerPage 63 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.