CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	35.930	36.410	35.650	35.750	23.965	8,788,200
2010-05-10	35.920	36.240	35.690	36.170	24.246	9,067,000
2010-05-07	35.180	35.500	33.930	34.860	23.368	15,890,300
2010-05-06	36.010	36.300	33.540	35.240	23.623	14,949,800
2010-05-05	36.330	36.880	35.900	36.060	24.173	9,594,700
2010-05-04	36.590	37.390	36.270	36.480	24.454	10,297,600
2010-05-03	36.990	37.430	36.670	37.080	24.856	9,472,000
2010-04-30	37.140	37.820	36.860	36.920	24.749	12,803,300
2010-04-29	37.310	37.620	37.210	37.260	24.977	8,509,200
2010-04-28	36.390	37.470	36.350	37.110	24.877	15,631,300
2010-04-27	36.710	37.010	36.200	36.260	24.307	11,384,200
2010-04-26	36.920	37.120	36.760	36.870	24.716	10,710,900
2010-04-23	36.800	37.100	36.520	37.010	24.809	8,979,600
2010-04-22	36.890	37.080	36.600	36.830	24.689	7,911,300
2010-04-21	37.240	37.400	36.590	36.900	24.736	9,747,700
2010-04-20	37.050	37.430	37.050	37.200	24.878	7,342,900
2010-04-19	36.980	37.210	36.700	37.030	24.764	7,791,900
2010-04-16	37.280	37.720	37.120	37.140	24.838	13,510,900
2010-04-15	37.170	37.690	37.030	37.370	24.992	10,477,800
2010-04-14	37.060	37.320	36.890	37.260	24.918	9,404,100
2010-04-13	36.850	37.250	36.590	37.180	24.864	8,166,100
2010-04-12	36.920	37.200	36.850	36.980	24.731	9,311,800
2010-04-09	36.350	37.260	36.350	37.230	24.898	11,278,600
2010-04-08	35.610	36.720	35.570	36.470	24.390	13,672,000
2010-04-07	35.830	35.850	35.540	35.660	23.848	8,613,700
2010-04-06	35.880	36.010	35.710	35.850	23.975	7,201,200
2010-04-05	36.260	36.300	35.860	36.010	24.082	9,693,500
2010-04-01	36.120	36.510	36.060	36.230	24.229	14,384,900
2010-03-31	36.910	36.970	36.480	36.560	24.450	7,802,100
2010-03-30	37.070	37.320	36.890	37.030	24.764	8,150,800
2010-03-29	36.810	37.140	36.510	37.070	24.791	13,182,300
2010-03-26	36.490	37.000	36.490	36.790	24.604	14,978,400
2010-03-25	35.710	36.550	35.680	36.420	24.356	15,189,400
2010-03-24	35.910	36.100	35.420	35.510	23.748	10,334,500
2010-03-23	35.400	36.000	35.220	35.920	24.022	11,595,200
2010-03-22	34.480	35.280	34.330	35.190	23.534	13,113,800
2010-03-19	34.550	35.260	34.230	34.550	23.106	16,438,000
2010-03-18	35.310	35.310	34.940	35.090	23.467	7,255,900
2010-03-17	34.980	35.400	34.820	35.210	23.547	7,652,700
2010-03-16	34.730	35.100	34.610	34.930	23.360	7,861,200
2010-03-15	34.570	34.870	34.340	34.730	23.226	5,650,000
2010-03-12	34.740	34.820	34.440	34.630	23.159	6,330,100
2010-03-11	34.820	34.900	34.430	34.660	23.179	8,626,700
2010-03-10	34.650	35.010	34.540	34.850	23.306	6,590,400
2010-03-09	34.770	35.000	34.560	34.680	23.193	6,657,600
2010-03-08	35.090	35.160	34.770	34.830	23.293	4,710,600
2010-03-05	34.920	35.160	34.730	35.030	23.427	6,873,700
2010-03-04	34.830	35.090	34.600	34.870	23.320	10,790,800
2010-03-03	34.530	34.980	34.470	34.740	23.233	8,414,200
2010-03-02	34.470	34.750	34.360	34.660	23.179	9,878,200
2010-03-01	33.870	34.480	33.790	34.410	23.012	11,964,100
2010-02-26	34.030	34.070	33.650	33.750	22.571	12,715,400
2010-02-25	34.010	34.530	33.870	34.000	22.738	13,221,900
2010-02-24	34.210	34.530	34.150	34.510	23.079	7,587,900
2010-02-23	34.100	34.240	33.640	34.150	22.838	10,182,000
2010-02-22	34.410	34.490	34.120	34.220	22.885	6,978,800
2010-02-19	34.080	34.420	33.800	34.310	22.945	7,935,700
2010-02-18	34.000	34.250	33.860	34.120	22.818	8,455,400
2010-02-17	33.730	34.150	33.620	33.990	22.731	9,118,400
2010-02-16	33.140	33.630	33.040	33.520	22.417	7,642,400

← NewerPage 70 of 79 · 4,734 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.