CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	26.330	27.270	25.630	26.330	17.393	15,187,600
2008-12-02	27.380	27.580	26.460	27.080	17.888	10,318,200
2008-12-01	28.230	28.880	26.970	27.070	17.881	9,903,600
2008-11-28	27.850	29.000	27.840	28.930	19.110	5,513,500
2008-11-26	27.250	28.090	26.500	27.910	18.436	13,109,300
2008-11-25	28.750	29.690	27.150	27.810	18.370	13,326,400
2008-11-24	26.730	28.970	26.230	28.380	18.747	13,256,500
2008-11-21	27.490	27.490	23.190	26.390	17.432	26,030,300
2008-11-20	27.500	29.130	26.410	26.800	17.703	16,245,500
2008-11-19	28.720	29.840	27.710	27.840	18.390	10,735,800
2008-11-18	28.270	28.970	27.760	28.820	19.037	11,188,900
2008-11-17	28.920	29.020	27.810	28.260	18.667	12,553,300
2008-11-14	30.150	31.000	28.780	29.310	19.361	11,938,200
2008-11-13	28.030	31.000	27.730	30.730	20.299	14,460,600
2008-11-12	28.460	29.040	28.120	28.320	18.707	9,144,300
2008-11-11	29.460	30.120	28.210	28.870	19.070	9,700,200
2008-11-10	30.730	31.170	29.020	29.690	19.612	8,826,200
2008-11-07	29.980	30.490	29.600	30.300	20.015	8,000,000
2008-11-06	30.370	31.080	29.560	29.850	19.718	11,071,600
2008-11-05	31.470	32.530	30.460	30.690	20.273	11,403,600
2008-11-04	31.460	32.500	31.060	31.770	20.986	11,239,800
2008-11-03	30.640	31.370	30.060	30.830	20.365	7,797,500
2008-10-31	29.240	31.780	29.240	30.650	20.246	17,158,100
2008-10-30	27.340	29.650	27.340	29.320	19.368	19,595,300
2008-10-29	27.870	27.870	25.970	26.310	17.379	19,077,500
2008-10-28	24.960	27.940	24.350	27.820	18.377	21,089,800
2008-10-27	27.460	27.840	24.250	24.420	16.131	19,777,100
2008-10-24	27.100	28.600	26.750	27.770	18.344	12,076,400
2008-10-23	29.040	30.150	27.250	28.870	19.070	14,277,500
2008-10-22	29.170	29.480	28.020	28.850	19.057	12,598,500
2008-10-21	28.390	30.890	28.360	29.760	19.658	13,808,800
2008-10-20	27.730	29.060	27.120	28.850	19.057	10,644,500
2008-10-17	27.180	28.450	26.180	26.910	17.776	14,255,400
2008-10-16	26.410	28.390	25.490	28.120	18.529	16,313,600
2008-10-15	29.650	29.790	26.250	26.700	17.594	14,958,800
2008-10-14	32.860	33.370	29.000	29.610	19.511	18,778,800
2008-10-13	31.800	32.050	29.180	31.700	20.888	19,772,000
2008-10-10	28.850	32.050	26.110	30.880	20.348	27,620,400
2008-10-09	31.900	31.900	29.370	30.380	20.019	15,794,200
2008-10-08	28.510	30.580	28.000	29.840	19.663	12,246,300
2008-10-07	31.860	31.870	28.500	29.130	19.195	11,430,400
2008-10-06	31.170	31.930	28.000	30.510	20.104	13,749,300
2008-10-03	33.130	34.290	31.800	31.930	21.040	11,140,200
2008-10-02	33.580	34.490	32.150	32.670	21.527	10,338,100
2008-10-01	33.290	34.020	32.900	33.770	22.252	7,261,000
2008-09-30	33.040	34.100	32.180	33.660	22.180	13,292,100
2008-09-29	34.630	34.900	31.020	32.670	21.527	15,814,800
2008-09-26	33.410	35.510	33.410	34.980	23.050	7,820,700
2008-09-25	33.320	34.630	33.280	34.400	22.667	10,522,900
2008-09-24	33.820	34.040	31.810	33.100	21.811	20,276,000
2008-09-23	35.030	35.500	33.540	33.660	22.180	13,742,200
2008-09-22	36.120	36.120	34.900	35.020	23.076	8,765,200
2008-09-19	37.000	38.740	35.760	36.110	23.794	17,197,800
2008-09-18	35.560	36.360	34.440	36.110	23.794	18,851,700
2008-09-17	35.950	36.100	34.700	35.010	23.069	13,584,800
2008-09-16	36.000	36.300	35.430	36.130	23.807	11,499,700
2008-09-15	36.590	37.210	36.450	36.520	24.064	10,098,700
2008-09-12	37.280	38.050	36.990	37.640	24.802	7,731,400
2008-09-11	36.690	37.680	36.340	37.660	24.816	8,921,100
2008-09-10	36.590	37.220	36.280	36.850	24.282	9,093,200

← NewerPage 76 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.