CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	30.920	30.920	30.450	30.660	20.672	9,836,500
2010-10-27	30.580	30.880	30.210	30.840	20.794	10,250,800
2010-10-26	31.100	31.250	30.570	30.770	20.747	11,678,000
2010-10-25	31.580	31.760	31.170	31.230	21.057	7,958,800
2010-10-22	31.210	31.660	31.130	31.360	21.144	7,790,400
2010-10-21	31.080	31.530	30.880	31.250	21.070	7,681,300
2010-10-20	30.550	31.170	30.540	31.030	20.922	6,474,300
2010-10-19	30.980	31.190	30.400	30.550	20.539	8,000,300
2010-10-18	31.250	31.350	30.980	31.250	21.010	7,403,700
2010-10-15	31.470	31.560	31.150	31.310	21.050	8,178,000
2010-10-14	31.660	31.740	30.950	31.250	21.010	7,953,300
2010-10-13	30.990	31.970	30.870	31.640	21.272	14,309,000
2010-10-12	30.940	31.100	30.770	30.950	20.808	8,351,900
2010-10-11	31.210	31.310	31.020	31.050	20.875	6,981,900
2010-10-08	31.090	31.440	30.610	31.250	21.010	22,302,100
2010-10-07	32.430	32.500	31.870	31.980	21.500	8,987,200
2010-10-06	32.050	32.410	31.960	32.410	21.789	7,862,000
2010-10-05	31.680	32.480	31.600	32.060	21.554	10,511,300
2010-10-04	31.640	32.110	31.340	31.430	21.131	6,105,600
2010-10-01	31.670	32.020	31.530	31.780	21.366	8,486,700
2010-09-30	31.330	31.750	31.240	31.470	21.158	8,564,400
2010-09-29	31.260	31.600	31.260	31.290	21.036	8,364,300
2010-09-28	31.260	31.700	30.920	31.450	21.144	12,925,000
2010-09-27	31.120	31.130	30.590	30.610	20.579	6,643,000
2010-09-24	30.350	31.180	30.140	31.010	20.848	10,439,000
2010-09-23	29.830	30.350	29.780	29.900	20.102	8,044,800
2010-09-22	30.010	30.270	29.860	30.090	20.230	4,860,700
2010-09-21	30.030	30.400	29.920	30.040	20.196	8,570,100
2010-09-20	29.950	30.400	29.750	30.300	20.371	7,642,700
2010-09-17	29.540	29.930	29.480	29.830	20.055	8,889,800
2010-09-16	29.430	29.570	29.270	29.480	19.820	5,885,100
2010-09-15	29.140	29.460	29.100	29.430	19.786	5,586,600
2010-09-14	28.980	29.470	28.980	29.270	19.678	6,242,000
2010-09-13	29.190	29.350	29.090	29.230	19.652	5,365,000
2010-09-10	28.850	29.150	28.770	29.020	19.510	5,509,800
2010-09-09	28.700	28.850	28.600	28.750	19.329	6,355,600
2010-09-08	28.210	28.630	28.110	28.490	19.154	6,077,800
2010-09-07	28.550	28.730	28.150	28.180	18.946	6,056,800
2010-09-03	28.520	29.020	28.510	28.680	19.282	6,003,500
2010-09-02	28.050	28.380	27.960	28.310	19.033	5,537,200
2010-09-01	26.860	27.990	26.860	27.980	18.811	12,341,300
2010-08-31	27.240	27.350	26.840	26.980	18.139	10,353,000
2010-08-30	27.480	27.880	27.400	27.420	18.435	5,786,200
2010-08-27	27.850	27.920	27.130	27.510	18.495	13,479,800
2010-08-26	28.310	28.310	27.750	27.760	18.663	6,165,600
2010-08-25	27.710	28.180	27.700	28.030	18.845	7,718,700
2010-08-24	28.080	28.280	27.870	27.930	18.778	10,500,000
2010-08-23	28.180	28.650	28.040	28.470	19.141	11,243,300
2010-08-20	28.530	28.570	27.950	27.990	18.818	13,410,500
2010-08-19	28.990	29.050	28.500	28.520	19.174	10,499,600
2010-08-18	28.790	29.210	28.600	29.050	19.531	7,779,400
2010-08-17	28.800	29.150	28.710	28.880	19.416	6,424,400
2010-08-16	28.580	28.800	28.400	28.700	19.295	5,276,600
2010-08-13	28.890	29.010	28.650	28.700	19.295	8,719,700
2010-08-12	28.440	29.200	28.300	28.940	19.457	12,059,300
2010-08-11	29.320	29.420	28.530	28.620	19.241	10,788,000
2010-08-10	29.870	29.970	29.450	29.680	19.954	5,557,900
2010-08-09	30.090	30.090	29.770	30.000	20.169	6,424,300
2010-08-06	29.860	30.010	29.400	29.840	20.062	9,972,000
2010-08-05	30.300	30.480	30.060	30.120	20.250	12,994,100

← NewerPage 68 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.