CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	30.830	31.100	30.560	30.560	20.546	9,054,400
2010-08-03	30.910	31.250	30.770	30.860	20.747	7,515,200
2010-08-02	31.020	31.230	30.850	31.120	20.922	7,944,100
2010-07-30	30.630	30.890	30.360	30.690	20.633	10,946,100
2010-07-29	31.320	31.940	30.600	30.900	20.774	15,087,600
2010-07-28	29.500	32.090	29.500	31.540	21.205	28,020,900
2010-07-27	31.060	31.190	30.540	30.600	20.573	8,069,400
2010-07-26	31.020	31.240	30.580	31.000	20.842	6,062,400
2010-07-23	29.940	31.120	29.880	30.930	20.794	12,284,100
2010-07-22	30.240	30.800	29.200	29.920	20.115	17,824,000
2010-07-21	30.660	30.660	29.850	29.960	20.142	8,985,700
2010-07-20	29.850	30.540	29.780	30.490	20.499	7,235,000
2010-07-19	30.090	30.310	29.900	30.160	20.218	8,211,700
2010-07-16	30.620	30.770	29.960	30.040	20.137	10,504,500
2010-07-15	30.650	30.840	30.220	30.780	20.633	7,820,200
2010-07-14	30.520	30.780	30.230	30.670	20.560	6,297,700
2010-07-13	30.110	30.680	30.110	30.550	20.479	10,360,200
2010-07-12	29.750	30.040	29.680	29.970	20.090	7,756,800
2010-07-09	29.480	29.870	29.250	29.800	19.976	8,522,400
2010-07-08	29.360	29.520	28.960	29.430	19.728	11,450,000
2010-07-07	28.790	29.140	28.300	29.130	19.527	17,175,500
2010-07-06	29.300	29.570	28.310	28.550	19.138	15,013,800
2010-07-02	29.260	29.540	28.860	29.080	19.494	7,185,400
2010-07-01	29.190	29.300	28.470	29.230	19.594	16,773,300
2010-06-30	29.940	30.250	29.220	29.320	19.655	14,228,800
2010-06-29	30.570	30.650	29.620	29.820	19.990	17,858,600
2010-06-28	30.670	31.080	30.510	30.890	20.707	8,500,800
2010-06-25	30.770	30.870	30.540	30.600	20.513	15,624,300
2010-06-24	31.210	31.280	30.510	30.790	20.640	13,355,600
2010-06-23	31.400	31.640	31.180	31.430	21.069	13,838,400
2010-06-22	31.400	31.840	31.350	31.400	21.049	11,923,900
2010-06-21	32.910	33.040	31.690	31.780	21.304	12,220,800
2010-06-18	33.450	33.500	32.420	32.430	21.739	24,300,000
2010-06-17	31.980	32.080	31.570	31.840	21.344	9,714,700
2010-06-16	32.060	32.260	31.820	31.880	21.371	15,939,600
2010-06-15	31.890	32.260	31.850	32.210	21.592	14,741,600
2010-06-14	32.390	32.750	31.830	31.870	21.364	15,508,200
2010-06-11	31.700	32.120	31.390	32.080	21.505	16,015,000
2010-06-10	30.860	31.980	30.830	31.900	21.384	23,754,700
2010-06-09	31.260	31.450	30.300	30.670	20.560	24,847,200
2010-06-08	30.960	31.350	30.720	31.160	20.888	24,171,700
2010-06-07	30.940	32.040	29.620	31.040	20.808	50,088,700
2010-06-04	34.450	34.570	33.640	33.790	22.651	11,875,500
2010-06-03	35.160	35.310	34.510	35.060	23.502	7,212,900
2010-06-02	34.490	35.210	34.460	35.200	23.596	11,578,700
2010-06-01	34.400	34.930	34.000	34.340	23.020	12,359,300
2010-05-28	34.570	34.980	34.140	34.630	23.214	19,128,400
2010-05-27	34.080	34.610	33.960	34.590	23.187	12,019,700
2010-05-26	34.190	34.370	33.650	33.770	22.638	15,421,700
2010-05-25	33.120	34.110	33.060	34.070	22.839	16,577,800
2010-05-24	34.130	34.340	33.880	33.950	22.758	9,217,800
2010-05-21	33.230	34.310	33.190	34.300	22.993	14,841,500
2010-05-20	34.220	34.460	33.740	33.860	22.698	14,021,600
2010-05-19	35.050	35.070	34.590	34.950	23.429	11,833,500
2010-05-18	36.070	36.070	35.030	35.200	23.596	13,181,500
2010-05-17	35.880	35.990	35.260	35.870	24.045	6,777,100
2010-05-14	36.260	36.450	35.550	35.780	23.985	10,421,600
2010-05-13	36.280	36.830	35.850	36.500	24.468	9,356,700
2010-05-12	35.820	36.380	35.670	36.320	24.347	6,643,200
2010-05-11	35.930	36.410	35.650	35.750	23.965	8,788,200

← NewerPage 69 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.