CVS Health Corporation - Price History

Monthly price history for CVS (CVS Health Corporation)

DateAdjusted priceReal price
May 2024 $56.31 $56.31
April 2024 $67.71 $67.71
March 2024 $79 $79.76
February 2024 $73.66 $74.37
January 2024 $73.66 $74.37
December 2023 $77.50 $78.96
November 2023 $66.69 $67.95
October 2023 $67.73 $69.01
September 2023 $67.94 $69.82
August 2023 $63.42 $65.17
July 2023 $72.68 $74.69
June 2023 $66.73 $69.13
May 2023 $65.66 $68.03
April 2023 $70.76 $73.31
March 2023 $71.14 $74.31
February 2023 $79.98 $83.54
January 2023 $84.46 $88.22
December 2022 $88.60 $93.19
November 2022 $96.87 $101.88
October 2022 $90.04 $94.70
September 2022 $90.13 $95.37
August 2022 $92.76 $98.15
July 2022 $90.43 $95.68
June 2022 $87.07 $92.66
May 2022 $90.91 $96.75
April 2022 $90.33 $96.13
March 2022 $94.61 $101.21
February 2022 $96.89 $103.65
January 2022 $99.56 $106.51
December 2021 $95.92 $103.16
November 2021 $82.81 $89.06
October 2021 $83.01 $89.28
September 2021 $78.45 $84.86
August 2021 $79.86 $86.39
July 2021 $76.14 $82.36
June 2021 $76.67 $83.44
May 2021 $79.43 $86.44
April 2021 $70.20 $76.40
March 2021 $68.68 $75.23
February 2021 $62.20 $68.13
January 2021 $65.41 $71.65
December 2020 $61.94 $68.30
November 2020 $61.47 $67.79
October 2020 $50.86 $56.09
September 2020 $52.51 $58.40
August 2020 $55.86 $62.12
July 2020 $56.60 $62.94
June 2020 $57.97 $64.97
May 2020 $58.50 $65.57
April 2020 $54.92 $61.55
March 2020 $52.50 $59.33
February 2020 $52.36 $59.18
January 2020 $60.01 $67.82
December 2019 $65.29 $74.29
November 2019 $66.15 $75.27
October 2019 $58.35 $66.39
September 2019 $55.02 $63.07
August 2019 $53.14 $60.92
July 2019 $48.74 $55.87
June 2019 $47.11 $54.49
May 2019 $45.28 $52.37
April 2019 $47.01 $54.38
March 2019 $46.18 $53.93
February 2019 $49.52 $57.83
January 2019 $56.13 $65.55
December 2018 $55.68 $65.52
November 2018 $68.16 $80.20
October 2018 $61.52 $72.39
September 2018 $66.44 $78.72
August 2018 $63.50 $75.24
July 2018 $54.74 $64.86
June 2018 $53.90 $64.35
May 2018 $53.10 $63.39
April 2018 $58.49 $69.83
March 2018 $51.71 $62.21
February 2018 $56.30 $67.73
January 2018 $65.41 $78.69
December 2017 $59.89 $72.50
November 2017 $63.28 $76.60
October 2017 $56.61 $68.53
September 2017 $66.74 $81.32
August 2017 $63.48 $77.34
July 2017 $65.60 $79.93
June 2017 $65.61 $80.46
May 2017 $62.65 $76.83
April 2017 $67.22 $82.44
March 2017 $63.60 $78.50
February 2017 $65.29 $80.58
January 2017 $63.85 $78.81
December 2016 $63.55 $78.91
November 2016 $61.92 $76.89
October 2016 $67.73 $84.10
September 2016 $71.32 $88.99
August 2016 $74.85 $93.40
July 2016 $74.30 $92.72
June 2016 $76.39 $95.74
May 2016 $76.95 $96.45
April 2016 $80.19 $100.50
March 2016 $82.42 $103.73
February 2016 $77.21 $97.17
January 2016 $76.75 $96.59
December 2015 $77.34 $97.77
November 2015 $74.43 $94.09
October 2015 $78.14 $98.78
September 2015 $76.06 $96.48
August 2015 $80.73 $102.40
July 2015 $88.67 $112.47
June 2015 $82.42 $104.88
May 2015 $80.46 $102.38
April 2015 $78.03 $99.29
March 2015 $80.83 $103.21
February 2015 $81.35 $103.87
January 2015 $76.88 $98.16
December 2014 $75.16 $96.31
November 2014 $71.30 $91.36
October 2014 $66.96 $85.81
September 2014 $61.90 $79.59
August 2014 $61.79 $79.45
July 2014 $59.39 $76.36
June 2014 $58.41 $75.37
May 2014 $60.70 $78.32
April 2014 $56.36 $72.72
March 2014 $57.80 $74.86
February 2014 $56.47 $73.14
January 2014 $52.29 $67.72
December 2013 $55.04 $71.57
November 2013 $51.49 $66.96
October 2013 $47.88 $62.26
September 2013 $43.47 $56.75
August 2013 $44.47 $58.05
July 2013 $47.10 $61.49
June 2013 $43.64 $57.18
May 2013 $43.95 $57.58
April 2013 $44.40 $58.18
March 2013 $41.80 $54.99
February 2013 $38.86 $51.12
January 2013 $38.92 $51.20
December 2012 $36.60 $48.35
November 2012 $35.20 $46.51
October 2012 $35.12 $46.40
September 2012 $36.52 $48.42
August 2012 $34.36 $45.55
July 2012 $34.13 $45.25
June 2012 $35.13 $46.73
May 2012 $33.78 $44.94
April 2012 $33.54 $44.62
March 2012 $33.55 $44.80
February 2012 $33.78 $45.10
January 2012 $31.27 $41.75
December 2011 $30.43 $40.78
November 2011 $28.98 $38.84
October 2011 $27.11 $36.33
September 2011 $24.97 $33.59
August 2011 $26.70 $35.91
July 2011 $27.03 $36.35
June 2011 $27.85 $37.58
May 2011 $28.67 $38.69
April 2011 $26.84 $36.22
March 2011 $25.34 $34.32
February 2011 $24.41 $33.06
January 2011 $25.25 $34.20
December 2010 $25.58 $34.77
November 2010 $22.81 $31
October 2010 $22.17 $30.13
September 2010 $23.09 $31.47
August 2010 $19.79 $26.98
July 2010 $22.52 $30.69
June 2010 $21.45 $29.32
May 2010 $25.33 $34.63
April 2010 $27.01 $36.92
March 2010 $26.68 $36.56
February 2010 $24.63 $33.75
January 2010 $23.62 $32.37
December 2009 $23.45 $32.21
November 2009 $22.57 $31.01
October 2009 $25.70 $35.30
September 2009 $25.96 $35.74
August 2009 $27.26 $37.52
July 2009 $24.32 $33.48
June 2009 $23.10 $31.87
May 2009 $21.60 $29.80
April 2009 $23.03 $31.78
March 2009 $19.87 $27.49
February 2009 $18.61 $25.74
January 2009 $19.43 $26.88
December 2008 $20.72 $28.74
November 2008 $20.85 $28.93
October 2008 $22.09 $30.65
September 2008 $24.20 $33.66
August 2008 $26.32 $36.60
July 2008 $26.25 $36.50
June 2008 $28.40 $39.57
May 2008 $30.71 $42.79
April 2008 $28.98 $40.37
March 2008 $29.03 $40.51
February 2008 $28.94 $40.38
January 2008 $27.89 $38.91
December 2007 $28.44 $39.75
November 2007 $28.69 $40.09
October 2007 $29.81 $41.66
September 2007 $28.31 $39.63
August 2007 $27.02 $37.82
July 2007 $25.14 $35.19
June 2007 $26 $36.45
May 2007 $27.49 $38.54
April 2007 $25.85 $36.24
March 2007 $24.31 $34.14
February 2007 $22.37 $31.42
January 2007 $23.96 $33.65
December 2006 $21.98 $30.91
November 2006 $20.46 $28.77
October 2006 $22.31 $31.38
September 2006 $22.81 $32.12
August 2006 $23.82 $33.55
July 2006 $23.24 $32.72
June 2006 $21.77 $30.70
May 2006 $19.79 $27.90
April 2006 $21.08 $29.72
March 2006 $21.16 $29.87
February 2006 $20.07 $28.33
January 2006 $19.66 $27.76
December 2005 $18.69 $26.42
November 2005 $19.11 $27.02
October 2005 $17.26 $24.41
September 2005 $20.49 $29.01
August 2005 $20.74 $29.37
July 2005 $21.92 $31.03
June 2005 $20.51 $29.07
May 2005 $19.35 $54.85
April 2005 $18.19 $51.58
March 2005 $18.54 $52.62
February 2005 $17.55 $49.83
January 2005 $16.33 $46.35
December 2004 $15.85 $45.07
November 2004 $15.96 $45.37
October 2004 $15.28 $43.46
September 2004 $14.80 $42.13
August 2004 $14.05 $40
July 2004 $14.70 $41.87
June 2004 $14.73 $42.02
May 2004 $14.61 $41.68
April 2004 $13.54 $38.63
March 2004 $12.36 $35.30
February 2004 $13.13 $37.50
January 2004 $12.50 $35.72
December 2003 $12.62 $36.12
November 2003 $13.09 $37.46
October 2003 $12.29 $35.18
September 2003 $10.83 $31.06
August 2003 $11.37 $32.60
July 2003 $10.46 $29.99
June 2003 $9.76 $28.03
May 2003 $9.08 $26.10
April 2003 $8.43 $24.21
March 2003 $8.28 $23.85
February 2003 $8.65 $24.90
January 2003 $7.86 $22.62
December 2002 $8.65 $24.97
November 2002 $9.31 $26.88
October 2002 $9.61 $27.73
September 2002 $8.76 $25.35
August 2002 $10.16 $29.39
July 2002 $9.89 $28.60
June 2002 $10.56 $30.60
May 2002 $11.05 $32.03
April 2002 $11.55 $33.48
March 2002 $11.82 $34.33
February 2002 $9.41 $27.32
January 2002 $9.37 $27.20
December 2001 $10.17 $29.60
November 2001 $9.26 $26.95
October 2001 $8.21 $23.90
September 2001 $11.39 $33.20
August 2001 $12.39 $36.11
July 2001 $12.36 $36.01
June 2001 $13.22 $38.60
May 2001 $18.81 $54.90
April 2001 $20.20 $58.95
March 2001 $20.02 $58.49
February 2001 $20.88 $61
January 2001 $20.26 $59.20
December 2000 $20.49 $59.94
November 2000 $19.44 $56.88
October 2000 $18.10 $52.94
September 2000 $15.81 $46.31
August 2000 $12.68 $37.12
July 2000 $13.47 $39.44
June 2000 $13.64 $40
May 2000 $14.83 $43.50
April 2000 $14.83 $43.50
March 2000 $12.79 $37.56
February 2000 $11.92 $35
January 2000 $11.90 $34.94
December 1999 $13.56 $39.88
November 1999 $13.49 $39.69
October 1999 $14.77 $43.44
September 1999 $13.86 $40.81
August 1999 $14.16 $41.69
July 1999 $16.89 $49.75
June 1999 $17.21 $50.75
May 1999 $15.60 $46
April 1999 $16.15 $47.62
March 1999 $16.09 $47.50
February 1999 $17.95 $53
January 1999 $18.54 $54.75
December 1998 $18.60 $55
November 1998 $16.70 $49.38
October 1998 $15.45 $45.69
September 1998 $14.80 $43.81
August 1998 $12.29 $36.38
July 1998 $13.85 $41
June 1998 $13.14 $38.94
May 1998 $11.84 $70.19
April 1998 $12.44 $73.75
March 1998 $12.72 $75.50
February 1998 $12.48 $74.06
January 1998 $11.04 $65.56
December 1997 $10.77 $64.06
November 1997 $11.18 $66.50
October 1997 $10.31 $61.31
September 1997 $9.55 $56.88
August 1997 $9.46 $56.38
July 1997 $9.52 $56.75
June 1997 $8.60 $51.25
May 1997 $7.99 $47.62
April 1997 $8.32 $49.62
March 1997 $7.73 $46.12
February 1997 $7.75 $46.25
January 1997 $7.25 $43.25
December 1996 $6.93 $41.38
November 1996 $6.89 $41.12
October 1996 $6.24 $37.25
September 1996 $5.35 $38.21
August 1996 $5.12 $36.58
July 1996 $4.74 $33.88
June 1996 $4.83 $35.07
May 1996 $4.84 $35.18
April 1996 $4.62 $33.55
March 1996 $4.29 $31.28
February 1996 $3.79 $27.60
January 1996 $3.38 $24.68
December 1995 $3.64 $26.63
November 1995 $3.68 $26.95
October 1995 $3.78 $27.71
September 1995 $3.83 $29.87
August 1995 $3.70 $28.90
July 1995 $3.99 $31.17
June 1995 $3.56 $29.66
May 1995 $4.14 $34.42
April 1995 $3.72 $30.96
March 1995 $3.64 $32.26
February 1995 $3.18 $28.14
January 1995 $3 $26.63
December 1994 $2.98 $26.74
November 1994 $3.04 $27.28
October 1994 $3.22 $28.90
September 1994 $3.39 $30.85
August 1994 $3.60 $32.80
July 1994 $3.53 $32.15
June 1994 $3.64 $33.55
May 1994 $3.82 $35.18
April 1994 $3.74 $34.42
March 1994 $3.55 $33.01
February 1994 $3.60 $33.55
January 1994 $3.70 $34.42
December 1993 $3.74 $35.18
November 1993 $3.77 $35.50
October 1993 $3.86 $36.37
September 1993 $4.01 $38.10
August 1993 $4.28 $40.70
July 1993 $4.21 $40.05
June 1993 $4.21 $40.37
May 1993 $4.23 $40.59
April 1993 $4.06 $38.97
March 1993 $4.30 $41.67
February 1993 $4.36 $42.21
January 1993 $4.60 $44.59
December 1992 $4.71 $46
November 1992 $4.82 $47.08
October 1992 $4.70 $45.89
September 1992 $4.44 $43.73
August 1992 $4.33 $42.65
July 1992 $4.38 $43.19
June 1992 $3.96 $39.40
May 1992 $4.02 $39.94
April 1992 $4.34 $43.19
March 1992 $4.25 $42.65
February 1992 $4.38 $43.94
January 1992 $4.16 $41.78
December 1991 $3.80 $38.53
November 1991 $3.56 $36.04
October 1991 $3.76 $38.10
September 1991 $3.99 $40.81
August 1991 $4.06 $41.56
July 1991 $3.97 $40.59
June 1991 $4.07 $42
May 1991 $4.58 $47.19
April 1991 $4.07 $42
March 1991 $4.40 $45.78
February 1991 $4.03 $41.89
January 1991 $3.81 $39.62
December 1990 $3.46 $36.37
November 1990 $3.14 $33.01
October 1990 $2.91 $30.52
September 1990 $3.12 $33.12
August 1990 $3.41 $36.26
July 1990 $4.30 $45.68
June 1990 $4.24 $45.35
May 1990 $4.02 $42.97
April 1990 $3.76 $40.26
March 1990 $3.80 $41.02
February 1990 $3.63 $39.18
January 1990 $3.63 $39.18
December 1989 $3.55 $38.64
November 1989 $3.64 $39.62
October 1989 $4.01 $43.73
September 1989 $3.93 $43.19
August 1989 $4.14 $45.46
July 1989 $3.72 $40.81
June 1989 $3.47 $38.42
May 1989 $3.55 $39.29
April 1989 $3.22 $35.61
March 1989 $3.20 $35.72
February 1989 $3.07 $68.62
January 1989 $3.12 $69.71
December 1988 $2.85 $64.40
November 1988 $2.72 $61.48
October 1988 $2.86 $64.51
September 1988 $2.59 $58.99
August 1988 $2.58 $58.66
July 1988 $2.61 $59.32
June 1988 $2.59 $59.42
May 1988 $2.40 $54.98
April 1988 $2.54 $58.23
March 1988 $2.42 $56.18
February 1988 $2.50 $58.02
January 1988 $2.27 $52.60
December 1987 $1.96 $45.89
November 1987 $1.74 $40.70
October 1987 $1.98 $46.43
September 1987 $2.73 $64.51
August 1987 $2.87 $67.87
July 1987 $2.92 $68.95
June 1987 $2.67 $63.54
May 1987 $2.46 $58.56
April 1987 $2.39 $56.82
March 1987 $2.63 $63
February 1987 $2.63 $63
January 1987 $2.21 $53.04
December 1986 $1.93 $46.76
November 1986 $2.23 $54.01
October 1986 $2.27 $54.88
September 1986 $2.06 $50.22
August 1986 $2.31 $56.18
July 1986 $2.20 $53.58
June 1986 $2.50 $61.48
May 1986 $2.51 $61.59
April 1986 $2.18 $53.58
March 1986 $2.20 $54.34
February 1986 $2.13 $52.60
January 1986 $1.90 $46.98
December 1985 $1.75 $43.73
November 1985 $1.71 $42.75
October 1985 $1.54 $38.42
September 1985 $1.46 $36.69
August 1985 $1.50 $37.67
July 1985 $1.48 $37.34
June 1985 $1.64 $41.56
May 1985 $1.59 $40.37
April 1985 $1.46 $37.13
March 1985 $1.50 $38.42
February 1985 $1.43 $36.58
January 1985 $1.38 $35.50
December 1984 $1.24 $32.26
November 1984 $1.28 $33.12
October 1984 $1.98 $38.88
September 1984 $1.96 $38.38
August 1984 $2.09 $41
July 1984 $1.88 $37
June 1984 $1.83 $35.88
May 1984 $1.70 $33.38
April 1984 $1.75 $34.38
March 1984 $1.80 $35.25
February 1984 $1.78 $35
January 1984 $1.73 $33.88
December 1983 $1.78 $34.88
November 1983 $1.76 $34.50
October 1983 $1.88 $37
September 1983 $1.97 $38.63
August 1983 $1.97 $38.63
July 1983 $2.09 $41
June 1983 $2.34 $46
May 1983 $2.06 $40.50
April 1983 $2.16 $84.75
March 1983 $2.08 $81.50
February 1983 $1.78 $70
January 1983 $1.68 $66
December 1982 $1.80 $70.75
November 1982 $1.77 $69.50
October 1982 $1.63 $63.88
September 1982 $1.46 $57.50
August 1982 $1.30 $51
July 1982 $1.19 $46.75
June 1982 $1.22 $48
May 1982 $1.18 $46.25
April 1982 $1.18 $46.25
March 1982 $1.12 $44.13
February 1982 $1.10 $43.13
January 1982 $1 $39.13
December 1981 $0.96 $37.75
November 1981 $1.03 $40.38
October 1981 $0.98 $38.63
September 1981 $1.08 $42.25
August 1981 $1.04 $40.88
July 1981 $1.12 $43.75
June 1981 $1.12 $43.75
May 1981 $1.20 $47
April 1981 $1.16 $45.63
March 1981 $1.12 $44.13
February 1981 $1.11 $43.50
January 1981 $0.99 $38.88
December 1980 $0.88 $34.75
November 1980 $0.92 $36
October 1980 $0.95 $37.13
September 1980 $0.96 $37.75
August 1980 $0.96 $37.88
July 1980 $1.03 $40.25
June 1980 $0.88 $34.63
May 1980 $0.79 $31.13
April 1980 $0.70 $27.63
March 1980 $0.67 $26.25
February 1980 $0.64 $1.56
January 1980 $0.73 $1.78
December 1979 $0.71 $1.72
November 1979 $0.69 $1.69
October 1979 $0.70 $1.71
September 1979 $0.78 $1.91
August 1979 $0.79 $1.91
July 1979 $0.72 $1.74
June 1979 $0.74 $1.79
May 1979 $0.76 $1.84
April 1979 $0.76 $1.84
March 1979 $0.76 $1.84
February 1979 $0.71 $1.73
January 1979 $0.72 $1.75
December 1978 $0.68 $1.65
November 1978 $0.67 $1.62
October 1978 $0.68 $1.64
September 1978 $0.75 $1.82
August 1978 $0.84 $2.04
July 1978 $0.78 $1.90
June 1978 $0.76 $1.86
May 1978 $0.77 $1.88
April 1978 $0.77 $1.88
March 1978 $0.70 $1.70
February 1978 $0.66 $1.59
January 1978 $0.64 $1.55
December 1977 $0.72 $1.74
November 1977 $0.71 $1.72
October 1977 $0.65 $1.57
September 1977 $0.66 $1.62
August 1977 $0.63 $1.54
July 1977 $0.61 $1.49
June 1977 $0.61 $1.48
May 1977 $0.52 $1.27
April 1977 $0.63 $1.52
March 1977 $0.59 $1.44
February 1977 $0.61 $1.49
January 1977 $0.66 $1.62
December 1976 $0.69 $1.67
November 1976 $0.68 $1.66
October 1976 $0.62 $1.52
September 1976 $0.58 $1.41
August 1976 $0.59 $1.43
July 1976 $0.59 $1.43
June 1976 $0.56 $1.36
May 1976 $0.52 $1.26
April 1976 $0.61 $1.48
March 1976 $0.61 $1.48
February 1976 $0.56 $1.37
January 1976 $0.59 $1.43
December 1975 $0.46 $1.12
November 1975 $0.47 $1.13
October 1975 $0.47 $1.13
September 1975 $0.40 $0.97
August 1975 $0.40 $0.98
July 1975 $0.38 $0.92
June 1975 $0.41 $0.99
May 1975 $0.40 $0.97
April 1975 $0.38 $0.93
March 1975 $0.37 $0.90
February 1975 $0.26 $0.62
January 1975 $0.26 $0.62
December 1974 $0.16 $0.40
November 1974 $0.14 $0.34
October 1974 $0.18 $0.44
September 1974 $0.18 $0.43
August 1974 $0.21 $0.51
July 1974 $0.19 $0.47
June 1974 $0.17 $0.42
May 1974 $0.20 $0.49
April 1974 $0.22 $0.54
March 1974 $0.24 $0.57
February 1974 $0.28 $0.69
January 1974 $0.27 $0.66
December 1973 $0.28 $0.68
November 1973 $0.34 $0.82
October 1973 $0.53 $1.29
September 1973 $0.67 $1.62
August 1973 $0.61 $1.48
July 1973 $0.65 $1.58
June 1973 $0.55 $1.34
May 1973 $0.65 $1.57
April 1973 $0.65 $1.59
March 1973 $0.73 $1.77
February 1973 $0.68 $1.66

CVS

Price: $57.68

52 week price:
53.70
83.25

Dividend Yield: 4.75%

5-year range yield:
2.09%
4.75%

Forward Dividend Yield: 4.61%

Payout Ratio: 41.11%

Payout Ratio Range:
-363.64%
66.00%

Dividend Per Share: 2.66 USD

Earnings Per Share: 5.70 USD

P/E Ratio: 11.81

Exchange: NYQ

Sector: Healthcare

Industry: Healthcare Plans

Volume: 7.3 million

Ebitda: 3.7 billion

Market Capitalization: 70.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 40

DGR3: 5.00%

DGR5: 3.00%

DGR10: 12.05%

DGR20: 16.74%

Links: