CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	30.530	30.700	30.080	30.190	20.138	17,578,900
2009-11-13	29.860	30.380	29.820	30.250	20.178	18,320,800
2009-11-12	29.830	30.160	29.420	29.670	19.791	26,379,700
2009-11-11	30.150	30.630	29.800	30.000	20.011	30,179,200
2009-11-10	30.540	30.760	29.710	29.860	19.917	30,357,200
2009-11-09	29.990	30.980	29.940	30.900	20.611	33,645,600
2009-11-06	29.020	30.030	28.870	29.790	19.871	48,999,400
2009-11-05	28.450	29.640	27.380	28.870	19.257	185,123,500
2009-11-04	35.810	36.660	35.710	36.150	24.113	12,665,700
2009-11-03	35.700	36.130	35.210	35.430	23.633	7,931,000
2009-11-02	35.550	36.040	35.300	35.750	23.846	7,630,300
2009-10-30	36.350	36.550	35.250	35.300	23.546	10,728,600
2009-10-29	36.030	36.490	35.540	36.410	24.286	7,572,800
2009-10-28	35.890	36.210	35.560	35.610	23.753	7,968,100
2009-10-27	36.500	36.840	35.840	36.030	24.033	12,920,800
2009-10-26	37.230	37.330	36.420	36.500	24.346	8,975,200
2009-10-23	37.770	37.840	36.930	37.160	24.787	7,073,900
2009-10-22	37.210	37.920	37.100	37.740	25.174	6,802,400
2009-10-21	37.750	38.270	37.210	37.240	24.840	7,963,800
2009-10-20	38.090	38.130	37.550	37.810	25.220	8,566,600
2009-10-19	37.730	38.150	37.540	37.960	25.270	6,722,000
2009-10-16	37.910	37.920	37.290	37.700	25.097	9,145,900
2009-10-15	37.260	38.090	37.130	38.010	25.303	9,605,300
2009-10-14	36.960	37.500	36.920	37.410	24.903	9,266,700
2009-10-13	36.730	37.090	36.480	36.720	24.444	9,967,400
2009-10-12	36.540	36.540	36.250	36.400	24.231	4,722,900
2009-10-09	36.250	36.490	36.040	36.480	24.284	6,744,700
2009-10-08	35.850	36.590	35.780	36.190	24.091	11,427,700
2009-10-07	34.670	35.780	34.530	35.630	23.719	14,572,400
2009-10-06	34.910	35.080	33.920	34.650	23.066	22,072,300
2009-10-05	35.200	35.370	34.620	34.780	23.153	14,991,100
2009-10-02	35.720	36.090	35.260	35.320	23.512	18,267,900
2009-10-01	35.610	36.110	35.340	35.870	23.878	13,126,900
2009-09-30	35.960	36.050	35.490	35.740	23.792	12,945,000
2009-09-29	36.370	36.470	35.560	36.070	24.011	22,020,400
2009-09-28	35.340	35.470	34.810	34.880	23.219	14,731,500
2009-09-25	35.200	35.690	34.960	35.200	23.432	9,724,800
2009-09-24	35.870	35.980	34.450	35.200	23.432	15,280,800
2009-09-23	35.990	36.500	35.840	36.090	24.025	14,269,400
2009-09-22	36.170	36.270	35.780	36.090	24.025	9,753,700
2009-09-21	35.750	36.300	35.670	36.180	24.085	12,523,200
2009-09-18	36.550	36.560	35.940	35.980	23.952	17,045,600
2009-09-17	36.900	37.000	36.310	36.390	24.224	12,759,500
2009-09-16	36.470	36.960	36.400	36.960	24.604	8,536,400
2009-09-15	36.610	36.720	36.200	36.440	24.258	8,321,000
2009-09-14	36.240	36.630	36.230	36.530	24.318	6,986,300
2009-09-11	36.800	37.000	36.430	36.530	24.318	7,539,500
2009-09-10	36.640	36.770	36.450	36.670	24.411	8,918,400
2009-09-09	36.640	36.780	36.180	36.640	24.391	9,056,600
2009-09-08	37.320	37.320	36.410	36.700	24.431	8,715,700
2009-09-04	36.720	37.210	36.480	37.200	24.764	5,866,900
2009-09-03	36.340	36.680	36.010	36.630	24.384	9,227,700
2009-09-02	36.840	36.840	36.270	36.420	24.244	10,429,500
2009-09-01	37.430	37.750	36.820	36.960	24.604	11,886,800
2009-08-31	36.670	37.590	36.600	37.520	24.977	12,269,100
2009-08-28	37.050	37.080	36.410	36.770	24.477	8,159,100
2009-08-27	37.070	37.190	36.600	36.840	24.524	7,485,900
2009-08-26	36.900	37.150	36.490	36.980	24.617	12,984,100
2009-08-25	36.010	37.130	35.790	36.890	24.557	15,126,000
2009-08-24	36.010	36.050	35.750	35.940	23.925	7,971,300

← NewerPage 72 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.