CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	35.160	35.840	35.000	35.720	23.778	10,101,500
2009-08-20	34.490	35.100	34.250	35.020	23.312	8,074,200
2009-08-19	34.190	34.540	33.860	34.420	22.913	8,007,700
2009-08-18	34.300	34.510	34.090	34.490	22.960	7,359,700
2009-08-17	34.080	34.380	33.750	34.180	22.753	8,047,800
2009-08-14	35.030	35.130	34.200	34.750	23.133	7,824,300
2009-08-13	34.760	35.090	34.330	35.060	23.339	9,321,000
2009-08-12	34.110	35.180	34.070	34.720	23.113	9,421,500
2009-08-11	34.750	34.850	34.410	34.640	23.060	8,511,600
2009-08-10	34.440	34.800	34.280	34.750	23.133	7,480,300
2009-08-07	34.010	34.740	34.000	34.470	22.946	9,198,700
2009-08-06	34.450	34.600	33.950	34.120	22.713	7,576,300
2009-08-05	34.370	34.760	34.130	34.390	22.893	11,933,200
2009-08-04	35.010	35.500	33.390	33.980	22.620	19,971,900
2009-08-03	33.790	34.160	33.030	34.000	22.633	11,003,900
2009-07-31	33.620	33.900	33.210	33.480	22.287	10,734,300
2009-07-30	34.130	34.590	33.540	33.590	22.361	12,130,100
2009-07-29	33.980	34.350	33.660	33.920	22.580	9,779,100
2009-07-28	33.940	34.230	33.490	34.080	22.687	7,269,600
2009-07-27	34.330	34.480	33.400	34.050	22.667	8,343,600
2009-07-24	33.310	34.460	33.310	34.380	22.886	9,887,700
2009-07-23	33.180	33.840	32.770	33.500	22.301	9,648,600
2009-07-22	33.270	33.390	32.840	33.100	22.034	8,394,600
2009-07-21	33.290	33.400	32.480	32.850	21.868	9,170,300
2009-07-20	32.820	33.250	32.560	32.940	21.877	9,655,500
2009-07-17	32.070	32.830	32.070	32.740	21.744	9,432,000
2009-07-16	31.690	32.250	31.680	32.070	21.299	10,184,000
2009-07-15	31.590	31.960	31.360	31.750	21.087	9,846,100
2009-07-14	31.580	31.700	31.090	31.370	20.835	8,936,700
2009-07-13	30.990	31.720	30.780	31.680	21.040	9,625,700
2009-07-10	30.870	31.170	30.650	30.900	20.522	8,633,800
2009-07-09	31.180	31.300	30.610	31.060	20.629	7,447,400
2009-07-08	30.730	31.340	30.720	31.150	20.688	12,330,500
2009-07-07	31.250	31.250	30.580	30.680	20.376	10,721,500
2009-07-06	30.860	31.450	30.770	31.250	20.755	9,988,100
2009-07-02	31.460	31.750	31.020	31.070	20.635	9,348,900
2009-07-01	31.940	32.010	31.520	31.750	21.087	10,210,300
2009-06-30	32.190	32.450	31.670	31.870	21.167	11,943,500
2009-06-29	31.370	32.450	31.230	32.130	21.339	10,084,600
2009-06-26	31.190	31.590	30.990	31.360	20.828	16,267,700
2009-06-25	30.740	31.430	30.670	31.200	20.722	8,617,800
2009-06-24	30.750	31.320	30.700	31.070	20.635	8,339,900
2009-06-23	31.150	31.300	30.600	30.910	20.529	8,140,600
2009-06-22	31.240	31.620	30.960	31.130	20.675	9,556,200
2009-06-19	31.200	32.000	31.200	31.770	21.100	14,958,300
2009-06-18	30.850	31.250	30.650	31.050	20.622	7,052,400
2009-06-17	30.060	31.230	30.060	30.860	20.496	12,841,900
2009-06-16	30.120	30.200	29.810	30.020	19.938	11,879,600
2009-06-15	30.180	30.200	29.700	29.980	19.911	8,276,000
2009-06-12	30.080	30.360	29.900	30.350	20.157	7,274,400
2009-06-11	30.420	30.750	30.000	30.270	20.104	10,222,500
2009-06-10	30.850	31.090	30.160	30.480	20.243	7,055,400
2009-06-09	30.920	30.920	30.530	30.820	20.469	5,349,900
2009-06-08	30.100	31.040	30.000	30.780	20.443	8,728,000
2009-06-05	31.020	31.160	30.030	30.190	20.051	11,902,900
2009-06-04	30.170	30.850	29.800	30.350	20.157	8,074,700
2009-06-03	31.040	31.190	30.210	30.610	20.330	10,661,400
2009-06-02	30.690	31.740	30.360	31.340	20.815	10,557,300
2009-06-01	29.850	30.770	29.850	30.600	20.323	12,633,500
2009-05-29	29.700	29.880	29.360	29.800	19.792	9,455,200

← NewerPage 73 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.