CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	36.110	36.300	35.980	36.250	24.615	6,526,900
2011-04-19	35.390	35.810	35.200	35.800	24.310	5,829,000
2011-04-18	35.520	35.780	35.330	35.570	24.069	6,935,300
2011-04-15	35.890	36.130	35.650	35.870	24.272	10,713,600
2011-04-14	35.570	36.060	35.460	35.610	24.096	9,435,100
2011-04-13	35.950	36.200	35.430	35.620	24.103	7,637,300
2011-04-12	35.910	36.130	35.640	36.110	24.434	10,810,800
2011-04-11	36.010	36.460	35.950	36.040	24.387	7,231,700
2011-04-08	36.160	36.910	36.020	36.230	24.515	14,094,500
2011-04-07	35.600	35.790	35.300	35.470	24.001	7,235,600
2011-04-06	35.390	36.140	35.280	35.760	24.197	18,224,200
2011-04-05	34.760	35.200	34.690	35.000	23.683	6,992,300
2011-04-04	34.820	34.990	34.530	34.770	23.527	7,611,300
2011-04-01	34.250	34.960	34.210	34.960	23.656	9,924,300
2011-03-31	33.550	34.320	33.530	34.320	23.223	11,492,600
2011-03-30	34.000	34.060	33.580	33.640	22.763	7,519,100
2011-03-29	33.560	33.820	33.380	33.800	22.871	6,965,700
2011-03-28	34.020	34.170	33.610	33.610	22.742	7,061,200
2011-03-25	34.090	34.120	33.810	33.890	22.932	6,037,000
2011-03-24	33.810	34.180	33.540	34.000	23.006	9,355,000
2011-03-23	33.480	33.690	33.340	33.650	22.769	7,275,500
2011-03-22	33.480	33.650	33.220	33.410	22.607	8,587,100
2011-03-21	33.860	34.060	33.650	33.730	22.824	7,430,700
2011-03-18	33.540	33.860	33.320	33.610	22.742	12,541,000
2011-03-17	33.270	33.470	32.820	32.980	22.316	8,689,300
2011-03-16	32.980	33.160	32.500	32.880	22.248	17,359,600
2011-03-15	33.070	33.280	32.800	33.130	22.418	11,714,100
2011-03-14	33.870	33.960	33.220	33.520	22.682	9,627,800
2011-03-11	33.790	34.100	33.630	34.000	23.006	8,124,000
2011-03-10	33.870	34.240	33.650	34.030	23.027	10,953,000
2011-03-09	33.380	34.250	33.360	34.070	23.054	13,103,500
2011-03-08	32.930	33.540	32.920	33.360	22.573	7,032,500
2011-03-07	33.160	33.320	32.750	32.830	22.215	7,027,500
2011-03-04	33.410	33.740	32.780	33.010	22.336	9,845,900
2011-03-03	33.020	33.760	32.950	33.470	22.648	10,770,600
2011-03-02	32.980	33.340	32.730	32.760	22.167	9,426,000
2011-03-01	33.210	33.610	33.000	33.100	22.397	12,715,800
2011-02-28	32.850	33.310	32.850	33.060	22.370	10,834,600
2011-02-25	32.510	33.050	32.400	32.940	22.289	7,388,700
2011-02-24	32.140	32.630	32.080	32.510	21.998	9,454,800
2011-02-23	32.530	32.810	32.100	32.240	21.815	12,870,300
2011-02-22	32.480	33.030	32.430	32.700	22.127	13,551,700
2011-02-18	32.840	33.100	32.730	33.060	22.370	7,496,100
2011-02-17	32.690	32.910	32.420	32.760	22.167	12,102,300
2011-02-16	32.940	33.120	32.410	32.710	22.133	16,244,100
2011-02-15	32.590	33.150	32.420	32.980	22.316	15,813,100
2011-02-14	32.890	33.000	32.680	32.770	22.174	9,032,500
2011-02-11	32.790	33.060	32.360	33.030	22.350	11,284,400
2011-02-10	33.250	33.420	32.820	32.960	22.303	13,208,800
2011-02-09	33.280	33.760	33.000	33.320	22.546	12,781,200
2011-02-08	33.010	33.400	32.950	33.300	22.533	9,865,500
2011-02-07	32.630	33.260	32.550	32.930	22.282	14,279,000
2011-02-04	33.040	33.060	32.270	32.670	22.106	24,230,000
2011-02-03	33.420	33.540	32.290	32.920	22.276	44,349,700
2011-02-02	34.900	35.300	34.370	34.650	23.446	12,729,600
2011-02-01	34.190	35.240	34.010	34.950	23.649	13,108,400
2011-01-31	33.740	34.660	33.620	34.200	23.142	12,032,900
2011-01-28	35.780	35.800	34.680	34.800	23.548	9,347,000
2011-01-27	35.580	35.760	35.380	35.710	24.163	8,293,500
2011-01-26	35.190	35.900	35.140	35.600	24.089	12,063,800

← NewerPage 66 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.