CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	34.260	34.470	34.050	34.370	23.418	20,192,300
2011-10-10	34.240	34.560	34.160	34.350	23.404	6,295,100
2011-10-07	33.920	34.070	33.620	33.780	23.016	8,338,100
2011-10-06	33.130	33.790	33.130	33.750	22.995	11,177,000
2011-10-05	33.140	33.430	32.710	33.270	22.668	14,316,400
2011-10-04	32.600	33.040	32.280	33.000	22.484	20,300,000
2011-10-03	33.510	33.870	32.950	32.970	22.464	17,712,400
2011-09-30	33.680	34.180	33.500	33.590	22.886	11,725,500
2011-09-29	34.500	34.510	33.440	34.080	23.220	10,468,300
2011-09-28	34.700	35.000	33.950	34.020	23.179	13,241,900
2011-09-27	34.910	35.430	34.310	34.690	23.636	16,772,700
2011-09-26	34.210	34.480	33.880	34.400	23.438	7,557,300
2011-09-23	34.290	34.510	33.890	34.130	23.254	13,772,600
2011-09-22	34.330	34.880	34.190	34.610	23.581	15,450,300
2011-09-21	35.740	36.170	35.300	35.330	24.072	8,727,700
2011-09-20	35.890	36.340	35.570	35.810	24.399	11,193,400
2011-09-19	35.750	35.990	35.450	35.690	24.317	10,584,300
2011-09-16	37.120	37.210	36.170	36.220	24.678	14,872,400
2011-09-15	36.900	37.180	36.390	36.900	25.141	13,947,800
2011-09-14	36.630	37.040	36.340	36.670	24.985	13,832,500
2011-09-13	36.520	36.710	36.350	36.560	24.910	12,029,600
2011-09-12	36.040	36.840	36.020	36.780	25.060	8,952,000
2011-09-09	36.690	36.800	36.060	36.500	24.869	13,548,200
2011-09-08	36.720	37.460	36.510	37.020	25.223	8,618,800
2011-09-07	36.170	37.030	36.160	37.030	25.230	10,271,100
2011-09-06	34.430	35.860	34.260	35.810	24.399	11,303,700
2011-09-02	35.590	36.080	35.380	35.430	24.140	9,795,900
2011-09-01	35.850	36.370	35.770	35.780	24.378	8,056,500
2011-08-31	35.830	36.320	35.660	35.910	24.467	8,120,400
2011-08-30	35.420	36.000	35.210	35.760	24.365	9,001,400
2011-08-29	34.750	35.580	34.610	35.550	24.222	6,822,100
2011-08-26	33.820	34.620	33.140	34.340	23.397	8,569,100
2011-08-25	34.590	34.900	33.890	33.970	23.145	9,072,600
2011-08-24	33.800	34.500	33.730	34.440	23.465	11,902,000
2011-08-23	32.260	33.400	32.180	33.390	22.750	10,228,100
2011-08-22	33.050	33.100	32.140	32.210	21.946	9,898,500
2011-08-19	32.500	33.160	32.350	32.370	22.055	10,449,800
2011-08-18	33.710	33.730	32.540	32.950	22.450	12,262,400
2011-08-17	33.910	34.760	33.870	34.380	23.424	8,737,100
2011-08-16	33.620	34.160	33.540	33.800	23.029	9,636,900
2011-08-15	33.420	34.000	33.210	34.000	23.165	7,881,400
2011-08-12	33.460	33.700	32.900	33.250	22.654	10,450,200
2011-08-11	31.790	33.610	31.790	33.260	22.661	13,133,400
2011-08-10	32.690	33.080	31.820	32.060	21.844	14,727,700
2011-08-09	32.750	33.260	31.300	33.230	22.641	20,834,700
2011-08-08	33.110	33.650	32.300	32.310	22.014	16,815,300
2011-08-05	34.350	34.500	33.250	34.150	23.268	16,941,100
2011-08-04	35.370	35.580	34.000	34.000	23.165	20,281,200
2011-08-03	36.340	36.430	35.550	36.210	24.671	12,029,800
2011-08-02	36.350	36.960	36.250	36.350	24.767	12,410,100
2011-08-01	36.780	37.160	36.230	36.680	24.991	11,393,400
2011-07-29	36.070	36.540	35.970	36.350	24.767	8,812,700
2011-07-28	36.020	36.840	36.010	36.420	24.814	8,919,400
2011-07-27	36.710	36.860	35.980	36.060	24.569	10,394,500
2011-07-26	37.260	37.270	36.800	36.860	25.114	6,365,700
2011-07-25	37.120	37.310	36.950	37.060	25.250	5,090,700
2011-07-22	37.880	38.000	37.300	37.350	25.448	9,280,200
2011-07-21	37.860	38.820	37.500	37.820	25.768	25,907,700
2011-07-20	36.860	37.100	36.710	36.950	25.175	4,815,200
2011-07-19	36.800	37.190	36.680	37.120	25.206	6,626,500

← NewerPage 64 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.