CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	33.150	33.320	32.760	32.990	22.062	10,772,300
2010-02-11	32.720	33.290	32.650	33.210	22.210	10,367,800
2010-02-10	32.760	32.850	32.330	32.730	21.889	8,070,100
2010-02-09	33.210	33.250	32.390	32.720	21.882	15,547,500
2010-02-08	33.920	33.920	32.360	32.720	21.882	36,924,800
2010-02-05	31.130	31.500	30.360	31.070	20.778	25,372,800
2010-02-04	32.420	32.420	31.130	31.150	20.832	15,837,600
2010-02-03	32.700	33.030	32.340	32.420	21.681	13,361,800
2010-02-02	32.990	33.610	32.620	33.380	22.323	9,421,200
2010-02-01	32.570	32.950	32.430	32.920	22.016	7,311,100
2010-01-29	32.450	33.000	32.330	32.370	21.648	11,500,200
2010-01-28	32.580	33.260	32.290	32.330	21.621	13,955,400
2010-01-27	32.680	33.040	32.240	32.470	21.715	10,626,700
2010-01-26	32.940	33.190	32.760	32.810	21.942	7,440,300
2010-01-25	33.450	33.450	33.000	33.040	22.096	7,404,100
2010-01-22	33.070	33.820	32.700	33.240	22.230	10,972,000
2010-01-21	33.800	33.970	33.120	33.240	22.230	12,078,000
2010-01-20	33.830	34.040	33.520	33.850	22.638	9,541,300
2010-01-19	33.830	34.060	33.690	33.950	22.646	8,592,900
2010-01-15	33.950	34.140	33.620	33.910	22.619	14,320,000
2010-01-14	33.790	34.050	33.640	33.950	22.646	9,664,800
2010-01-13	33.370	34.100	33.220	33.970	22.659	11,407,200
2010-01-12	33.860	33.970	33.430	33.560	22.385	11,745,000
2010-01-11	34.180	34.180	33.740	33.930	22.632	9,829,000
2010-01-08	33.670	34.410	33.510	34.000	22.679	21,856,500
2010-01-07	32.600	33.870	32.560	33.760	22.519	17,940,200
2010-01-06	32.450	32.980	32.360	32.560	21.718	11,319,600
2010-01-05	32.930	33.030	32.660	32.850	21.912	7,512,000
2010-01-04	32.430	33.060	32.380	32.980	21.999	14,676,800
2009-12-31	32.610	32.760	32.190	32.210	21.485	4,962,600
2009-12-30	32.560	32.800	32.450	32.710	21.818	5,340,000
2009-12-29	32.540	32.720	32.380	32.650	21.778	6,313,900
2009-12-28	32.250	32.550	32.160	32.390	21.605	5,454,400
2009-12-24	32.060	32.240	32.050	32.140	21.438	2,184,900
2009-12-23	32.350	32.450	31.990	32.090	21.405	5,900,700
2009-12-22	32.370	32.580	32.220	32.310	21.552	7,086,300
2009-12-21	31.840	32.780	31.760	32.300	21.545	21,198,400
2009-12-18	31.270	31.290	30.740	31.180	20.798	20,372,600
2009-12-17	30.850	31.360	30.400	31.200	20.811	21,801,600
2009-12-16	31.850	31.850	30.860	30.930	20.631	37,292,600
2009-12-15	32.240	32.280	31.690	31.760	21.185	16,689,300
2009-12-14	32.370	32.450	32.160	32.360	21.585	10,937,100
2009-12-11	31.800	32.430	31.800	32.220	21.492	16,492,500
2009-12-10	31.290	31.600	31.170	31.500	21.011	9,689,500
2009-12-09	30.560	31.090	30.490	31.030	20.698	14,589,100
2009-12-08	30.950	30.960	30.370	30.560	20.384	16,128,700
2009-12-07	30.790	31.000	30.710	30.850	20.578	10,526,400
2009-12-04	30.970	31.310	30.580	30.760	20.518	12,910,600
2009-12-03	31.110	31.230	30.710	30.800	20.544	12,615,300
2009-12-02	30.730	31.240	30.540	31.110	20.751	14,261,600
2009-12-01	31.190	31.600	31.010	31.180	20.798	10,674,700
2009-11-30	31.110	31.210	30.910	31.010	20.684	10,831,700
2009-11-27	30.720	31.380	30.680	31.200	20.811	5,377,900
2009-11-25	31.800	31.920	31.380	31.530	21.031	12,348,800
2009-11-24	31.760	32.080	31.570	31.600	21.078	14,163,700
2009-11-23	31.910	32.270	31.810	31.890	21.271	19,636,400
2009-11-20	31.140	31.710	31.100	31.640	21.105	27,276,000
2009-11-19	30.500	31.400	30.440	31.080	20.731	25,046,300
2009-11-18	30.390	30.750	30.210	30.690	20.471	16,219,200
2009-11-17	30.160	30.500	30.000	30.440	20.304	13,330,700

← NewerPage 71 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.