CVS HEALTH Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-20	39.190	40.190	38.620	39.850	26.173	15,970,100
2008-03-19	39.360	40.000	39.140	39.140	25.706	10,044,200
2008-03-18	37.660	39.280	37.660	39.250	25.779	10,947,700
2008-03-17	37.620	39.440	37.400	37.520	24.642	13,899,000
2008-03-14	40.150	40.150	38.100	38.610	25.358	12,399,500
2008-03-13	38.910	40.100	38.890	39.940	26.232	13,049,600
2008-03-12	39.750	40.100	39.260	39.370	25.857	8,877,300
2008-03-11	39.450	39.830	38.950	39.740	26.100	11,446,200
2008-03-10	38.960	39.620	38.400	38.660	25.391	7,403,900
2008-03-07	38.970	39.480	38.560	38.910	25.555	6,860,100
2008-03-06	40.160	40.350	39.170	39.200	25.746	8,627,900
2008-03-05	40.990	41.060	40.030	40.280	26.455	8,849,000
2008-03-04	39.780	41.140	39.780	40.920	26.875	11,367,200
2008-03-03	40.260	40.320	39.700	40.090	26.330	7,825,600
2008-02-29	40.410	41.150	40.220	40.380	26.521	11,709,200
2008-02-28	40.350	41.030	40.050	40.930	26.882	10,632,400
2008-02-27	39.930	40.900	39.820	40.480	26.586	11,798,800
2008-02-26	40.130	40.500	39.890	40.090	26.330	9,259,200
2008-02-25	40.290	40.350	39.580	40.260	26.442	9,418,200
2008-02-22	40.330	40.670	39.750	40.160	26.376	14,247,300
2008-02-21	40.570	40.870	40.090	40.240	26.429	11,026,500
2008-02-20	39.710	40.890	39.710	40.510	26.606	11,387,300
2008-02-19	40.100	40.360	39.640	40.070	26.317	11,030,300
2008-02-15	39.600	39.850	39.170	39.720	26.087	10,889,000
2008-02-14	40.650	40.890	39.570	39.820	26.153	14,046,100
2008-02-13	40.010	40.880	40.010	40.720	26.744	9,340,500
2008-02-12	40.340	40.820	40.100	40.360	26.508	10,387,100
2008-02-11	39.630	40.270	39.260	40.170	26.383	12,904,900
2008-02-08	39.030	39.760	38.800	39.560	25.982	15,902,300
2008-02-07	38.210	39.510	38.010	39.160	25.720	10,939,200
2008-02-06	38.200	39.220	38.150	38.350	25.188	12,661,600
2008-02-05	38.640	39.100	37.880	38.000	24.958	14,265,000
2008-02-04	39.910	40.040	39.250	39.250	25.779	10,238,100
2008-02-01	39.000	40.030	38.700	39.900	26.206	18,630,200
2008-01-31	37.700	39.210	37.490	38.910	25.555	33,397,300
2008-01-30	36.380	37.040	36.010	36.020	23.657	13,229,300
2008-01-29	35.720	36.580	35.200	36.310	23.848	17,084,800
2008-01-28	35.500	35.750	34.910	35.490	23.309	17,317,600
2008-01-25	36.460	36.800	35.270	35.560	23.355	15,649,600
2008-01-24	35.900	36.650	35.740	36.190	23.769	23,671,600
2008-01-23	36.250	37.740	36.250	37.090	24.360	19,413,400
2008-01-22	35.460	37.660	35.460	37.280	24.485	17,581,800
2008-01-18	37.220	37.900	36.690	36.920	24.248	14,270,300
2008-01-17	37.130	37.890	36.970	36.970	24.281	13,588,900
2008-01-16	35.790	37.350	35.780	37.100	24.327	15,812,400
2008-01-15	36.160	36.190	35.550	36.020	23.619	21,121,800
2008-01-14	36.870	37.220	36.140	36.330	23.822	17,288,600
2008-01-11	37.360	37.700	36.660	36.770	24.111	15,373,900
2008-01-10	37.540	37.950	36.950	37.630	24.675	13,815,700
2008-01-09	37.670	37.970	36.380	37.190	24.386	20,812,200
2008-01-08	38.450	39.050	37.430	37.530	24.609	21,197,600
2008-01-07	37.450	38.500	36.840	38.200	25.048	21,489,600
2008-01-04	36.760	37.700	36.200	37.270	24.439	24,253,100
2008-01-03	37.680	37.790	36.370	36.770	24.111	74,308,800
2008-01-02	39.710	39.960	39.240	39.350	25.802	16,954,800

← NewerPage 79 of 79 · 4,735 trading days

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.