CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	41.730	42.710	41.710	42.620	28.034	6,195,600
2008-06-12	41.480	42.190	41.480	41.880	27.547	6,275,800
2008-06-11	42.140	42.300	41.210	41.360	27.205	9,161,300
2008-06-10	42.160	42.540	42.050	42.300	27.823	6,791,100
2008-06-09	42.780	42.910	42.150	42.490	27.948	5,425,500
2008-06-06	44.000	44.000	42.560	42.640	28.047	8,838,000
2008-06-05	43.840	44.290	43.490	44.120	29.020	10,016,900
2008-06-04	43.200	43.700	42.900	43.440	28.573	8,343,900
2008-06-03	42.900	43.520	42.710	43.290	28.475	11,238,300
2008-06-02	42.650	43.040	42.330	42.680	28.073	7,732,400
2008-05-30	43.120	43.120	42.480	42.790	28.146	6,488,700
2008-05-29	42.300	43.350	42.300	42.950	28.251	6,036,300
2008-05-28	42.210	42.670	42.050	42.450	27.922	5,839,500
2008-05-27	42.250	42.600	41.630	42.010	27.633	7,126,600
2008-05-23	42.470	42.800	42.120	42.150	27.725	8,363,700
2008-05-22	42.000	43.010	42.000	42.590	28.014	8,990,200
2008-05-21	42.850	43.140	41.740	41.970	27.606	12,788,800
2008-05-20	42.890	43.130	42.300	42.690	28.080	5,923,000
2008-05-19	43.350	43.750	42.860	43.010	28.290	7,432,200
2008-05-16	43.220	43.530	42.670	43.420	28.560	9,539,600
2008-05-15	42.130	43.450	41.870	43.190	28.409	13,058,800
2008-05-14	41.390	42.520	41.100	42.190	27.751	9,979,400
2008-05-13	41.380	41.420	40.790	41.130	27.054	7,966,700
2008-05-12	41.360	41.660	41.020	41.190	27.093	6,997,000
2008-05-09	41.290	41.480	40.770	41.340	27.192	4,539,300
2008-05-08	41.610	41.870	40.260	41.520	27.310	6,993,800
2008-05-07	41.610	41.860	41.200	41.530	27.317	7,470,600
2008-05-06	41.020	41.740	40.880	41.510	27.304	8,973,800
2008-05-05	40.970	42.150	40.260	41.810	27.501	11,386,900
2008-05-02	41.100	41.850	40.230	40.430	26.593	13,584,300
2008-05-01	40.100	40.900	39.020	40.790	26.830	17,689,000
2008-04-30	41.600	41.700	40.320	40.370	26.554	10,404,300
2008-04-29	41.000	41.500	40.930	41.270	27.146	6,362,700
2008-04-28	40.630	41.370	40.630	41.030	26.988	7,971,500
2008-04-25	40.900	41.140	40.350	40.930	26.922	7,790,400
2008-04-24	40.770	41.050	40.300	40.750	26.804	6,501,000
2008-04-23	40.010	40.830	39.750	40.640	26.731	7,647,500
2008-04-22	40.000	40.400	39.470	39.880	26.232	6,173,900
2008-04-21	40.490	40.570	39.730	40.120	26.389	6,280,900
2008-04-18	40.780	41.020	40.350	40.580	26.692	7,440,500
2008-04-17	39.950	40.520	39.910	40.420	26.587	5,560,800
2008-04-16	40.090	40.220	39.680	40.150	26.370	7,787,700
2008-04-15	40.000	40.090	39.380	39.790	26.133	6,968,100
2008-04-14	40.060	40.400	39.550	39.820	26.153	5,889,700
2008-04-11	40.660	41.030	40.090	40.150	26.370	7,098,800
2008-04-10	40.510	41.330	40.280	41.070	26.974	8,815,300
2008-04-09	40.670	40.880	40.340	40.590	26.659	7,641,800
2008-04-08	40.780	41.080	40.600	40.880	26.849	6,716,200
2008-04-07	40.510	41.490	40.510	40.990	26.921	9,424,100
2008-04-04	39.990	40.470	39.620	40.300	26.468	5,812,900
2008-04-03	39.760	40.510	39.730	39.860	26.179	7,565,900
2008-04-02	41.130	41.180	39.830	39.980	26.258	8,815,700
2008-04-01	40.800	41.390	40.440	41.170	27.040	10,440,000
2008-03-31	40.820	41.350	40.450	40.510	26.606	9,150,100
2008-03-28	41.100	41.470	40.770	40.850	26.829	5,521,900
2008-03-27	41.320	41.480	40.840	40.890	26.856	10,231,300
2008-03-26	41.020	41.400	40.260	41.250	27.092	8,104,400
2008-03-25	40.960	41.530	40.400	41.150	27.026	10,717,400
2008-03-24	39.950	41.090	39.860	40.920	26.875	12,286,000
2008-03-20	39.190	40.190	38.620	39.850	26.173	15,970,100

← NewerPage 78 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.