CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	36.710	36.750	36.350	36.740	24.948	5,875,300
2011-07-15	37.030	37.090	36.540	36.820	25.002	5,798,600
2011-07-14	37.300	37.460	36.880	36.970	25.104	6,113,700
2011-07-13	37.580	37.680	37.150	37.300	25.328	5,727,500
2011-07-12	37.320	37.930	37.260	37.370	25.376	6,739,000
2011-07-11	37.610	37.910	37.280	37.440	25.423	7,548,400
2011-07-08	38.010	38.150	37.760	38.100	25.872	6,043,200
2011-07-07	38.060	38.700	38.020	38.540	26.170	6,997,700
2011-07-06	37.840	38.000	37.640	37.760	25.641	6,278,200
2011-07-05	37.840	37.920	37.500	37.690	25.593	4,724,100
2011-07-01	37.650	38.030	37.320	37.970	25.783	6,540,100
2011-06-30	37.010	37.640	36.880	37.580	25.518	6,429,800
2011-06-29	36.680	37.070	36.650	36.890	25.050	5,150,000
2011-06-28	36.710	36.770	36.430	36.700	24.921	4,856,800
2011-06-27	36.470	36.720	36.110	36.520	24.799	7,589,800
2011-06-24	36.920	37.070	36.290	36.420	24.731	11,444,800
2011-06-23	37.130	37.130	36.470	36.820	25.002	12,646,500
2011-06-22	37.670	37.980	37.440	37.450	25.430	7,443,800
2011-06-21	38.030	38.120	37.700	37.830	25.688	10,691,900
2011-06-20	37.250	37.750	37.170	37.490	25.457	6,372,300
2011-06-17	37.590	37.640	37.180	37.330	25.349	8,389,600
2011-06-16	37.240	37.660	37.180	37.340	25.355	9,242,600
2011-06-15	37.630	37.860	36.990	37.160	25.233	10,061,600
2011-06-14	37.770	38.000	37.620	37.910	25.743	5,614,000
2011-06-13	37.300	37.600	37.120	37.310	25.335	4,728,100
2011-06-10	37.560	37.700	37.200	37.210	25.267	5,917,600
2011-06-09	37.610	37.970	37.460	37.750	25.634	5,239,300
2011-06-08	37.150	37.740	37.150	37.510	25.471	7,311,500
2011-06-07	37.390	37.670	37.310	37.370	25.376	8,675,300
2011-06-06	37.860	38.040	37.150	37.250	25.294	12,911,600
2011-06-03	38.150	38.400	37.870	37.970	25.783	9,741,500
2011-06-02	38.370	38.600	38.260	38.530	26.164	12,744,100
2011-06-01	38.640	38.990	38.250	38.380	26.062	9,061,000
2011-05-31	39.070	39.150	38.300	38.690	26.272	10,957,300
2011-05-27	38.840	39.500	38.730	38.800	26.347	23,917,700
2011-05-26	38.160	38.350	37.960	38.150	25.905	9,296,500
2011-05-25	37.850	38.310	37.850	38.170	25.919	9,152,500
2011-05-24	38.080	38.330	37.960	38.170	25.919	7,593,700
2011-05-23	38.070	38.300	37.810	37.970	25.783	6,930,400
2011-05-20	38.320	38.590	38.070	38.400	26.075	6,740,400
2011-05-19	38.570	38.590	38.250	38.430	26.096	4,887,400
2011-05-18	38.640	38.700	38.300	38.550	26.177	6,078,400
2011-05-17	38.160	38.710	38.140	38.620	26.225	8,689,000
2011-05-16	38.010	38.450	37.770	38.350	26.041	6,729,600
2011-05-13	38.140	38.250	37.840	38.130	25.892	6,652,000
2011-05-12	37.780	38.210	37.550	38.190	25.933	8,613,500
2011-05-11	37.360	37.730	37.300	37.500	25.464	6,439,100
2011-05-10	37.350	37.510	37.150	37.490	25.457	5,477,300
2011-05-09	37.070	37.640	36.990	37.480	25.451	7,841,800
2011-05-06	36.960	37.280	36.860	37.020	25.138	8,527,800
2011-05-05	36.140	36.800	35.730	36.790	24.982	12,028,400
2011-05-04	36.560	36.850	36.040	36.120	24.527	10,139,200
2011-05-03	36.010	36.750	36.000	36.510	24.792	9,235,000
2011-05-02	36.410	36.500	36.080	36.150	24.547	8,068,600
2011-04-29	36.210	36.370	36.050	36.220	24.595	4,900,000
2011-04-28	36.250	36.320	36.020	36.250	24.615	8,127,800
2011-04-27	36.160	36.480	36.050	36.370	24.697	7,989,700
2011-04-26	36.140	36.630	36.080	36.090	24.507	9,300,000
2011-04-25	36.050	36.220	35.930	36.020	24.459	3,879,700
2011-04-21	36.240	36.340	36.130	36.210	24.588	4,603,300

← NewerPage 65 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.