CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	35.020	35.180	34.780	35.160	23.791	6,791,900
2011-01-24	35.320	35.470	34.950	34.990	23.676	7,058,100
2011-01-21	35.530	35.810	35.290	35.410	23.960	8,628,700
2011-01-20	34.500	35.500	34.500	35.310	23.893	11,020,400
2011-01-19	34.940	35.020	34.210	34.500	23.345	8,813,700
2011-01-18	34.890	35.210	34.890	35.140	23.693	6,310,400
2011-01-14	34.880	35.150	34.630	35.080	23.653	7,016,700
2011-01-13	34.770	34.880	34.460	34.860	23.504	8,165,500
2011-01-12	35.440	35.950	34.720	34.810	23.471	13,151,500
2011-01-11	35.240	35.740	35.140	35.330	23.821	8,869,300
2011-01-10	34.950	35.330	34.950	35.180	23.720	6,579,400
2011-01-07	35.000	35.340	34.810	35.050	23.632	8,220,600
2011-01-06	35.300	35.310	34.850	35.030	23.619	8,680,000
2011-01-05	34.860	35.430	34.800	35.390	23.862	10,946,500
2011-01-04	35.000	35.080	34.400	35.020	23.612	9,891,900
2011-01-03	34.940	35.170	34.790	35.050	23.632	8,164,600
2010-12-31	34.860	35.190	34.690	34.770	23.444	5,031,800
2010-12-30	34.740	35.220	34.700	35.000	23.599	4,711,000
2010-12-29	34.740	34.980	34.690	34.900	23.531	5,451,900
2010-12-28	34.680	34.940	34.650	34.750	23.430	3,455,500
2010-12-27	34.580	34.760	34.420	34.650	23.363	2,783,300
2010-12-23	34.830	34.930	34.530	34.710	23.403	5,185,200
2010-12-22	34.970	35.460	34.810	34.950	23.565	9,685,300
2010-12-21	34.540	34.670	34.260	34.480	23.248	6,278,600
2010-12-20	34.600	34.600	34.160	34.360	23.167	7,264,200
2010-12-17	34.500	34.540	34.130	34.400	23.194	10,891,400
2010-12-16	33.840	34.560	33.830	34.560	23.302	10,026,400
2010-12-15	33.890	34.040	33.590	33.840	22.817	11,929,500
2010-12-14	33.790	34.180	33.790	34.080	22.978	8,700,400
2010-12-13	33.750	33.980	33.660	33.750	22.756	10,681,300
2010-12-10	33.590	33.760	33.210	33.650	22.688	8,297,100
2010-12-09	33.490	33.620	33.200	33.590	22.648	11,272,700
2010-12-08	33.000	33.430	32.930	33.300	22.453	9,235,800
2010-12-07	32.860	33.250	32.800	33.060	22.291	12,362,000
2010-12-06	32.350	32.540	32.140	32.520	21.927	6,463,200
2010-12-03	31.880	32.500	31.830	32.420	21.859	7,413,200
2010-12-02	31.970	32.400	31.900	31.980	21.563	9,631,000
2010-12-01	31.440	31.990	31.400	31.870	21.488	8,974,900
2010-11-30	31.170	31.300	30.980	31.000	20.902	10,676,300
2010-11-29	30.900	31.540	30.730	31.440	21.198	9,972,400
2010-11-26	31.160	31.380	31.090	31.150	21.003	3,299,200
2010-11-24	31.140	31.690	31.030	31.560	21.279	9,411,900
2010-11-23	30.680	31.010	30.490	31.000	20.902	10,495,200
2010-11-22	30.770	31.230	30.770	30.980	20.888	9,134,400
2010-11-19	30.800	31.040	30.770	31.030	20.922	9,657,700
2010-11-18	30.580	30.980	30.310	30.790	20.760	13,437,000
2010-11-17	29.740	30.080	29.670	29.830	20.113	8,515,500
2010-11-16	29.940	30.190	29.450	29.650	19.992	11,385,100
2010-11-15	30.280	30.420	30.020	30.050	20.261	7,381,800
2010-11-12	30.660	30.750	29.990	30.240	20.389	12,041,300
2010-11-11	31.030	31.070	30.720	30.860	20.807	8,930,300
2010-11-10	30.910	31.150	30.610	31.130	20.989	8,552,000
2010-11-09	31.260	31.400	30.900	31.030	20.922	8,832,800
2010-11-08	30.840	31.310	30.840	31.230	21.057	8,818,000
2010-11-05	31.510	31.580	30.670	30.940	20.861	11,079,100
2010-11-04	31.150	31.530	31.030	31.510	21.246	10,626,200
2010-11-03	30.310	31.100	30.310	30.870	20.814	16,641,100
2010-11-02	30.140	30.890	30.010	30.530	20.585	16,851,300
2010-11-01	30.300	30.410	29.700	29.900	20.160	10,960,600
2010-10-29	30.550	30.580	30.120	30.130	20.315	13,280,800

← NewerPage 67 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.