CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	29.120	29.740	29.000	29.640	19.686	13,373,700
2009-05-27	29.940	30.000	28.960	28.990	19.254	13,756,000
2009-05-26	29.360	30.400	29.340	29.870	19.838	12,320,000
2009-05-22	29.750	30.040	29.340	29.530	19.613	5,406,900
2009-05-21	29.540	29.970	29.280	29.640	19.686	10,285,700
2009-05-20	31.090	31.120	29.760	29.840	19.818	16,910,100
2009-05-19	31.490	31.590	30.910	30.940	20.549	8,798,700
2009-05-18	30.990	31.430	30.350	31.340	20.815	12,310,700
2009-05-15	31.670	32.170	30.220	30.800	20.456	17,666,200
2009-05-14	31.930	32.380	31.550	31.940	21.213	11,652,300
2009-05-13	32.870	32.940	31.460	31.950	21.220	12,371,300
2009-05-12	32.770	33.170	32.350	32.980	21.904	11,065,600
2009-05-11	31.740	32.960	31.560	32.600	21.651	11,365,000
2009-05-08	32.130	32.470	31.600	32.120	21.333	10,539,700
2009-05-07	31.920	32.240	31.440	31.790	21.113	12,319,100
2009-05-06	32.120	32.720	31.590	31.960	21.226	10,100,900
2009-05-05	33.530	34.220	31.110	31.800	21.120	24,047,500
2009-05-04	32.270	32.270	31.510	32.030	21.273	13,664,800
2009-05-01	31.830	32.270	31.360	32.260	21.426	8,564,800
2009-04-30	31.080	31.890	31.000	31.780	21.107	13,293,600
2009-04-29	30.800	31.550	30.450	30.800	20.456	10,273,100
2009-04-28	30.260	31.420	30.020	30.790	20.449	14,755,900
2009-04-27	30.230	30.340	29.720	29.920	19.872	8,162,000
2009-04-24	29.780	30.050	29.430	29.730	19.745	9,806,300
2009-04-23	30.220	30.270	29.010	29.570	19.639	12,072,100
2009-04-22	29.920	30.750	29.720	30.280	20.111	10,947,200
2009-04-21	29.060	30.630	29.060	30.210	20.064	11,963,900
2009-04-20	29.920	30.120	28.900	29.130	19.347	11,839,000
2009-04-17	30.470	30.770	30.090	30.140	19.967	9,331,600
2009-04-16	29.440	30.700	29.200	30.450	20.173	11,743,800
2009-04-15	29.520	29.630	28.940	29.240	19.371	9,457,200
2009-04-14	29.570	29.810	29.110	29.480	19.530	8,749,500
2009-04-13	29.960	30.390	29.480	29.900	19.808	7,108,900
2009-04-09	29.390	30.240	29.020	30.090	19.934	8,547,700
2009-04-08	28.720	29.500	28.630	29.500	19.543	9,118,700
2009-04-07	28.660	28.810	28.380	28.570	18.927	5,827,200
2009-04-06	28.530	29.020	27.750	28.990	19.205	10,037,000
2009-04-03	29.350	29.550	28.150	28.450	18.848	11,747,200
2009-04-02	28.560	29.590	28.470	29.390	19.470	12,127,600
2009-04-01	27.250	28.310	27.080	28.100	18.616	11,651,900
2009-03-31	27.440	27.980	27.050	27.490	18.212	9,197,700
2009-03-30	27.600	27.850	26.850	27.300	18.086	8,313,200
2009-03-27	28.360	28.730	28.080	28.260	18.722	8,051,200
2009-03-26	28.970	29.000	27.950	28.600	18.947	16,145,900
2009-03-25	28.550	29.740	28.340	29.220	19.358	10,360,600
2009-03-24	28.040	29.080	27.760	28.540	18.907	12,301,700
2009-03-23	27.150	28.390	27.050	28.360	18.788	11,327,600
2009-03-20	26.690	27.230	26.480	26.690	17.682	12,444,700
2009-03-19	27.650	27.650	26.350	26.650	17.655	9,814,000
2009-03-18	27.560	28.340	27.160	27.460	18.192	13,956,600
2009-03-17	26.840	27.660	26.720	27.660	18.324	7,499,400
2009-03-16	26.770	27.500	26.560	26.860	17.794	8,640,800
2009-03-13	26.240	27.250	25.850	26.530	17.576	10,884,700
2009-03-12	25.230	26.200	25.000	26.120	17.304	9,052,400
2009-03-11	25.020	25.760	24.980	25.220	16.708	11,612,800
2009-03-10	24.290	25.050	23.980	24.920	16.509	15,470,500
2009-03-09	24.200	24.590	23.740	23.980	15.886	9,123,000
2009-03-06	24.830	25.090	23.770	24.460	16.204	11,878,800
2009-03-05	25.190	25.430	24.460	24.690	16.357	13,798,700
2009-03-04	24.860	26.100	24.450	25.580	16.946	16,266,800

← NewerPage 74 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.