CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	25.580	25.700	24.580	24.600	16.297	15,893,300
2009-03-02	25.560	25.650	24.600	25.360	16.801	16,766,900
2009-02-27	25.740	26.170	25.570	25.740	17.052	12,769,400
2009-02-26	26.620	26.920	25.520	25.870	17.138	14,398,600
2009-02-25	26.890	27.050	26.070	26.450	17.523	12,001,900
2009-02-24	26.960	27.320	26.530	26.960	17.860	13,211,100
2009-02-23	28.110	28.520	26.840	26.950	17.854	10,928,400
2009-02-20	28.450	29.050	27.640	27.820	18.430	16,169,900
2009-02-19	28.650	29.610	28.460	28.710	19.020	18,128,100
2009-02-18	27.430	27.490	26.920	26.990	17.880	11,241,200
2009-02-17	27.000	27.560	26.600	27.300	18.086	11,405,700
2009-02-13	28.040	28.100	27.310	27.470	18.198	7,813,200
2009-02-12	27.330	28.150	26.950	28.070	18.596	8,108,100
2009-02-11	27.980	28.130	27.040	27.650	18.318	9,761,200
2009-02-10	28.600	28.680	27.570	27.800	18.417	10,172,500
2009-02-09	28.970	28.970	27.960	28.680	19.000	8,463,800
2009-02-06	28.500	29.140	28.250	29.040	19.238	9,747,200
2009-02-05	27.230	28.700	27.170	28.560	18.920	10,502,000
2009-02-04	27.440	28.200	27.080	27.480	18.205	8,743,200
2009-02-03	26.950	27.480	26.490	27.410	18.159	11,340,000
2009-02-02	26.560	27.130	26.400	26.790	17.748	7,683,000
2009-01-30	27.530	27.530	26.620	26.880	17.807	11,672,300
2009-01-29	27.930	28.120	27.290	27.370	18.132	9,216,700
2009-01-28	27.950	28.480	27.850	28.090	18.609	10,437,600
2009-01-27	28.050	28.270	27.390	27.590	18.278	12,131,200
2009-01-26	28.180	28.550	27.420	27.930	18.503	10,415,600
2009-01-23	26.860	28.240	26.600	27.730	18.371	16,093,900
2009-01-22	25.770	27.700	25.750	27.340	18.112	17,449,300
2009-01-21	26.500	26.580	25.840	26.350	17.456	13,800,600
2009-01-20	26.800	26.840	26.030	26.190	17.300	13,949,700
2009-01-16	26.410	26.990	26.180	26.830	17.723	13,394,500
2009-01-15	25.850	26.410	25.550	26.160	17.280	13,804,700
2009-01-14	26.130	26.690	25.800	25.900	17.108	22,730,600
2009-01-13	24.960	26.840	24.160	26.690	17.630	32,529,300
2009-01-12	25.990	25.990	24.600	24.930	16.468	21,745,300
2009-01-09	27.000	27.090	25.500	25.690	16.970	47,044,900
2009-01-08	28.430	29.390	27.950	29.340	19.381	8,779,900
2009-01-07	29.010	29.580	28.750	29.390	19.414	6,758,100
2009-01-06	30.000	30.470	29.090	29.350	19.387	8,914,400
2009-01-05	29.370	30.050	29.370	29.800	19.685	8,583,800
2009-01-02	28.810	29.550	28.560	29.380	19.407	6,352,800
2008-12-31	28.450	28.910	28.360	28.740	18.984	6,644,700
2008-12-30	27.390	28.400	27.380	28.330	18.714	8,265,300
2008-12-29	26.770	27.330	26.700	27.230	17.987	5,781,600
2008-12-26	27.150	27.150	26.510	26.730	17.657	3,609,300
2008-12-24	26.590	27.110	26.460	27.040	17.861	2,948,400
2008-12-23	26.940	27.320	26.280	26.520	17.518	8,299,700
2008-12-22	26.400	26.910	24.830	26.910	17.776	15,754,500
2008-12-19	28.100	28.100	26.500	26.960	17.809	17,276,900
2008-12-18	26.760	27.560	26.310	27.270	18.013	12,019,000
2008-12-17	27.150	27.420	26.100	26.510	17.511	16,017,700
2008-12-16	28.190	28.290	26.750	27.740	18.324	15,601,100
2008-12-15	28.540	29.000	27.680	27.980	18.482	7,686,000
2008-12-12	27.970	28.700	27.810	28.450	18.793	7,071,400
2008-12-11	29.040	29.650	28.700	28.800	19.024	10,060,300
2008-12-10	28.430	29.270	27.950	29.090	19.216	10,159,600
2008-12-09	28.200	29.480	28.050	28.270	18.674	11,494,900
2008-12-08	28.480	28.960	27.160	28.460	18.799	12,380,300
2008-12-05	26.630	28.080	25.930	27.880	18.416	10,778,200
2008-12-04	26.040	28.140	25.680	26.980	17.822	11,437,300

← NewerPage 75 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.