CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	37.440	38.120	36.400	36.430	24.005	12,684,600
2008-09-08	36.720	37.510	36.110	37.480	24.697	11,262,700
2008-09-05	36.340	36.420	35.430	35.860	23.629	13,786,700
2008-09-04	37.310	37.550	36.450	36.490	24.045	8,171,500
2008-09-03	37.250	37.600	36.660	37.450	24.677	10,772,800
2008-09-02	37.070	37.550	36.740	37.270	24.559	11,414,400
2008-08-29	36.970	37.000	36.600	36.600	24.117	8,219,700
2008-08-28	37.230	37.240	36.900	37.000	24.381	9,014,400
2008-08-27	36.890	37.200	36.550	37.080	24.433	5,663,200
2008-08-26	36.700	37.230	36.340	36.930	24.335	6,302,700
2008-08-25	37.440	37.670	36.510	36.640	24.143	8,406,200
2008-08-22	37.590	37.740	37.350	37.630	24.796	8,669,100
2008-08-21	37.180	37.520	36.600	37.360	24.618	7,513,100
2008-08-20	37.800	37.800	37.000	37.320	24.592	7,256,100
2008-08-19	38.180	38.300	37.400	37.640	24.802	5,079,000
2008-08-18	38.610	38.760	37.930	38.280	25.224	7,421,900
2008-08-15	38.240	38.790	38.110	38.590	25.428	8,955,300
2008-08-14	38.210	38.820	37.400	38.090	25.099	9,850,500
2008-08-13	37.010	38.320	36.990	38.030	25.059	17,961,000
2008-08-12	38.500	38.690	38.030	38.050	25.073	9,499,900
2008-08-11	38.640	39.340	38.320	38.540	25.395	10,190,900
2008-08-08	37.100	38.830	37.000	38.620	25.448	12,094,800
2008-08-07	37.300	37.800	36.800	37.280	24.565	9,739,500
2008-08-06	37.500	37.750	37.150	37.500	24.710	10,725,400
2008-08-05	36.510	37.770	36.220	37.540	24.736	14,967,200
2008-08-04	35.790	36.590	35.750	36.210	23.860	14,912,700
2008-08-01	37.170	37.250	35.390	35.750	23.557	21,139,900
2008-07-31	37.780	38.140	36.450	36.500	24.051	24,123,400
2008-07-30	38.660	39.100	37.970	38.570	25.415	11,304,400
2008-07-29	37.090	38.540	37.080	38.290	25.231	10,427,900
2008-07-28	38.480	38.810	37.150	37.160	24.486	11,381,900
2008-07-25	38.130	38.680	37.930	38.340	25.264	8,260,500
2008-07-24	39.090	39.100	37.990	38.080	25.092	8,912,200
2008-07-23	38.820	39.690	38.330	39.000	25.699	9,753,400
2008-07-22	37.330	38.810	37.310	38.750	25.534	9,310,000
2008-07-21	37.430	37.940	36.970	37.670	24.822	7,398,800
2008-07-18	38.560	38.860	36.970	37.360	24.618	13,654,000
2008-07-17	38.880	39.120	37.700	38.600	25.435	9,886,400
2008-07-16	38.220	38.770	37.460	38.730	25.475	12,487,600
2008-07-15	38.060	38.580	36.500	38.220	25.140	12,742,800
2008-07-14	39.030	39.210	38.050	38.360	25.232	6,684,900
2008-07-11	38.150	39.180	38.020	38.640	25.416	10,070,400
2008-07-10	38.590	38.780	38.170	38.500	25.324	10,041,600
2008-07-09	38.800	39.160	38.530	38.570	25.370	13,855,200
2008-07-08	38.660	39.480	38.220	38.790	25.515	14,476,500
2008-07-07	38.580	39.300	38.400	38.780	25.508	10,766,900
2008-07-03	38.950	39.090	38.330	38.490	25.317	7,043,600
2008-07-02	39.270	39.270	38.470	38.700	25.455	11,258,400
2008-07-01	39.200	39.360	38.360	39.200	25.784	10,239,600
2008-06-30	39.490	40.140	39.430	39.570	26.028	11,129,300
2008-06-27	39.500	40.160	39.250	39.770	26.159	10,613,700
2008-06-26	40.480	40.740	39.410	39.480	25.968	8,260,100
2008-06-25	40.460	41.780	40.380	41.030	26.988	8,207,800
2008-06-24	40.090	40.950	39.560	40.460	26.613	9,027,600
2008-06-23	41.460	41.580	39.930	40.210	26.449	10,634,600
2008-06-20	41.110	41.710	40.750	41.360	27.205	9,039,300
2008-06-19	41.290	41.690	40.740	41.500	27.297	8,183,600
2008-06-18	41.720	41.870	40.740	41.230	27.120	9,047,200
2008-06-17	42.610	42.750	41.660	41.900	27.560	6,411,000
2008-06-16	42.420	42.780	41.660	42.570	28.001	7,343,000

← NewerPage 77 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.