CVS HEALTH Corp (CVS) stock
CVSNYSERetail-Drug Stores and Proprietary StoresFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 12/3016% above fair value
$90.25−0.08 (-0.09%)
Close on Oct 30, 2026Market cap $115.43BP/E 23.9Yield 2.95%
Price history
Cvs Health share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$90.25
-0.09% on the day
52-week range
$69.51 – $110.68
-18.5% from the high
Change over 52 weeks
+17.7%
From $76.69 on Oct 30, 2025
Average volume
7.81M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $91.95 | $91.95 | $89.90 | $90.25 | -0.09% | 8,187,754 |
| Oct 29, 2026 | $91.85 | $91.90 | $89.55 | $90.33 | +0.42% | 10,231,900 |
| Oct 28, 2026 | $90.58 | $91.53 | $89.89 | $89.95 | -1.29% | 5,578,371 |
| Oct 27, 2026 | $92.52 | $93.07 | $90.95 | $91.13 | -1.51% | 4,589,666 |
| Oct 26, 2026 | $93.65 | $94.77 | $92.04 | $92.53 | -1.01% | 4,257,992 |
| Oct 23, 2026 | $94.00 | $94.40 | $93.22 | $93.47 | -1.07% | 4,601,858 |
| Oct 22, 2026 | $93.08 | $94.84 | $92.49 | $94.48 | +1.10% | 7,227,265 |
| Oct 21, 2026 | $95.26 | $95.26 | $93.42 | $93.45 | -1.37% | 6,528,909 |
| Oct 20, 2026 | $93.26 | $94.91 | $93.20 | $94.75 | +2.23% | 7,070,373 |
| Oct 19, 2026 | $91.60 | $92.74 | $91.03 | $92.68 | +0.35% | 5,377,342 |
| Oct 16, 2026 | $93.24 | $93.35 | $92.05 | $92.36 | -0.24% | 6,981,241 |
| Oct 15, 2026 | $91.78 | $92.64 | $91.00 | $92.58 | +2.42% | 14,268,270 |
| Oct 14, 2026 | $88.10 | $90.78 | $88.10 | $90.39 | +3.24% | 9,334,719 |
| Oct 13, 2026 | $89.20 | $89.89 | $86.13 | $87.55 | -0.22% | 10,479,220 |
| Oct 12, 2026 | $86.60 | $87.98 | $86.05 | $87.74 | +1.83% | 11,574,530 |
| Oct 9, 2026 | $85.90 | $88.86 | $85.80 | $86.16 | -1.87% | 11,652,360 |
| Oct 8, 2026 | $87.86 | $88.50 | $86.82 | $87.80 | -0.17% | 7,833,882 |
| Oct 7, 2026 | $87.05 | $89.93 | $87.00 | $87.95 | +1.76% | 8,468,977 |
| Oct 6, 2026 | $86.80 | $87.08 | $85.53 | $86.43 | -0.67% | 11,038,670 |
| Oct 5, 2026 | $86.69 | $87.51 | $86.33 | $87.01 | +0.64% | 12,009,990 |
| Oct 2, 2026 | $85.25 | $87.15 | $85.25 | $86.46 | +1.48% | 10,463,760 |
| Oct 1, 2026 | $85.48 | $86.26 | $84.23 | $85.20 | -0.57% | 6,560,508 |
| Sep 30, 2026 | $87.04 | $87.44 | $85.42 | $85.69 | -1.62% | 8,379,830 |
| Sep 29, 2026 | $87.20 | $87.56 | $86.36 | $87.10 | -0.85% | 7,152,450 |
| Sep 28, 2026 | $89.51 | $90.02 | $87.83 | $87.85 | -1.44% | 7,900,436 |
| Sep 25, 2026 | $85.35 | $89.35 | $84.70 | $89.13 | +4.80% | 15,768,140 |
| Sep 24, 2026 | $85.83 | $86.01 | $84.50 | $85.05 | -0.94% | 7,382,819 |
| Sep 23, 2026 | $86.70 | $86.98 | $85.67 | $85.86 | -1.42% | 7,315,533 |
| Sep 22, 2026 | $87.69 | $88.28 | $86.68 | $87.10 | -0.57% | 8,712,158 |
| Sep 21, 2026 | $88.73 | $88.91 | $87.19 | $87.60 | -1.40% | 10,137,930 |
| Sep 18, 2026 | $90.09 | $90.48 | $88.15 | $88.84 | -1.58% | 21,880,290 |
| Sep 17, 2026 | $92.00 | $92.14 | $90.17 | $90.27 | -1.58% | 7,434,654 |
| Sep 16, 2026 | $94.46 | $94.95 | $91.44 | $91.72 | -2.93% | 7,235,058 |
| Sep 15, 2026 | $95.74 | $95.75 | $93.84 | $94.49 | -1.11% | 5,002,424 |
| Sep 14, 2026 | $95.44 | $96.01 | $95.28 | $95.55 | +0.94% | 4,453,640 |
| Sep 11, 2026 | $95.78 | $96.41 | $93.91 | $94.66 | -0.66% | 4,380,268 |
| Sep 10, 2026 | $96.01 | $97.32 | $94.88 | $95.29 | -0.09% | 3,877,979 |
| Sep 9, 2026 | $97.39 | $97.98 | $92.79 | $95.38 | -0.72% | 6,112,458 |
| Sep 8, 2026 | $95.83 | $96.73 | $95.24 | $96.07 | -0.69% | 4,196,553 |
| Sep 4, 2026 | $96.59 | $97.69 | $96.29 | $96.74 | -0.47% | 4,499,060 |
| Sep 3, 2026 | $97.10 | $98.07 | $95.67 | $97.20 | -0.03% | 4,783,706 |
| Sep 2, 2026 | $97.82 | $98.50 | $96.90 | $97.23 | -0.38% | 5,403,775 |
| Sep 1, 2026 | $94.99 | $97.61 | $94.68 | $97.60 | +3.93% | 8,614,487 |
| Aug 31, 2026 | $93.22 | $94.37 | $92.85 | $93.91 | +0.91% | 10,676,760 |
| Aug 28, 2026 | $93.40 | $93.93 | $93.01 | $93.06 | +0.15% | 3,994,223 |
| Aug 27, 2026 | $93.60 | $94.15 | $92.85 | $92.92 | -1.48% | 4,330,313 |
| Aug 26, 2026 | $93.15 | $94.86 | $92.91 | $94.32 | +1.53% | 6,162,107 |
| Aug 25, 2026 | $94.11 | $94.11 | $92.71 | $92.90 | -1.29% | 4,102,481 |
| Aug 24, 2026 | $93.15 | $94.19 | $92.54 | $94.11 | +1.17% | 9,231,692 |
| Aug 21, 2026 | $94.00 | $94.39 | $92.35 | $93.02 | -0.67% | 5,592,453 |
| Aug 20, 2026 | $93.23 | $94.26 | $93.21 | $93.65 | 0.00% | 6,439,680 |
| Aug 19, 2026 | $95.41 | $95.91 | $93.26 | $93.65 | -1.33% | 6,351,620 |
| Aug 18, 2026 | $94.37 | $95.25 | $93.89 | $94.91 | +0.96% | 6,855,122 |
| Aug 17, 2026 | $96.29 | $96.50 | $93.74 | $94.01 | -3.24% | 7,298,832 |
| Aug 14, 2026 | $94.60 | $97.51 | $94.41 | $97.16 | +2.28% | 9,439,256 |
| Aug 13, 2026 | $95.44 | $96.12 | $94.49 | $94.99 | +0.29% | 6,493,249 |
| Aug 12, 2026 | $93.75 | $95.15 | $93.15 | $94.72 | +1.30% | 8,257,543 |
| Aug 11, 2026 | $95.47 | $96.36 | $93.01 | $93.50 | -2.27% | 8,122,813 |
| Aug 10, 2026 | $95.33 | $96.34 | $94.68 | $95.67 | -0.03% | 7,025,233 |
| Aug 7, 2026 | $95.20 | $96.28 | $94.57 | $95.70 | -0.54% | 12,403,390 |
| Aug 6, 2026 | $100.98 | $101.00 | $96.10 | $96.22 | -2.93% | 10,583,040 |
| Aug 5, 2026 | $93.72 | $100.55 | $93.50 | $99.12 | -5.08% | 18,514,640 |
| Aug 4, 2026 | $105.00 | $105.00 | $103.27 | $104.42 | -0.90% | 7,229,227 |
| Aug 3, 2026 | $105.36 | $105.69 | $104.25 | $105.37 | +0.90% | 5,377,252 |
| Jul 31, 2026 | $105.49 | $105.77 | $104.31 | $104.43 | -0.75% | 7,081,286 |
| Jul 30, 2026 | $105.00 | $105.48 | $103.01 | $105.22 | -0.66% | 7,738,249 |
| Jul 29, 2026 | $110.00 | $110.00 | $105.84 | $105.92 | -3.13% | 7,718,243 |
| Jul 28, 2026 | $107.97 | $109.59 | $107.08 | $109.34 | +2.12% | 6,682,269 |
| Jul 27, 2026 | $107.41 | $107.88 | $105.36 | $107.07 | -0.62% | 7,857,618 |
| Jul 24, 2026 | $107.65 | $108.39 | $106.91 | $107.74 | +0.80% | 5,370,540 |
| Jul 23, 2026 | $107.27 | $107.55 | $106.00 | $106.89 | -1.10% | 5,823,895 |
| Jul 22, 2026 | $110.23 | $110.68 | $107.87 | $108.08 | -2.28% | 9,536,251 |
| Jul 21, 2026 | $107.84 | $110.62 | $107.30 | $110.60 | +2.78% | 9,856,298 |
| Jul 20, 2026 | $107.31 | $108.90 | $107.13 | $107.61 | +0.13% | 6,628,846 |
| Jul 17, 2026 | $107.36 | $108.97 | $106.61 | $107.47 | +0.91% | 6,608,659 |
| Jul 16, 2026 | $108.12 | $108.67 | $105.68 | $106.50 | +0.56% | 12,025,140 |
| Jul 15, 2026 | $105.54 | $107.94 | $103.56 | $105.91 | -0.25% | 6,939,634 |
| Jul 14, 2026 | $106.59 | $106.93 | $105.10 | $106.18 | +0.26% | 11,396,140 |
| Jul 13, 2026 | $105.00 | $106.40 | $104.62 | $105.90 | +1.68% | 7,264,352 |
| Jul 10, 2026 | $103.69 | $105.46 | $102.40 | $104.15 | +1.30% | 9,356,258 |
| Jul 9, 2026 | $104.77 | $105.15 | $102.34 | $102.81 | -1.59% | 8,474,175 |
| Jul 8, 2026 | $104.32 | $105.69 | $103.75 | $104.47 | +0.13% | 4,766,555 |
| Jul 7, 2026 | $103.65 | $104.52 | $102.40 | $104.33 | +2.20% | 4,967,277 |
| Jul 6, 2026 | $105.09 | $105.38 | $101.78 | $102.08 | -2.52% | 5,709,882 |
| Jul 2, 2026 | $104.58 | $105.23 | $103.22 | $104.72 | -0.09% | 5,522,758 |
| Jul 1, 2026 | $103.41 | $104.87 | $102.76 | $104.81 | +1.31% | 7,508,400 |
| Jun 30, 2026 | $104.07 | $104.67 | $102.69 | $103.45 | -0.13% | 5,623,498 |
| Jun 29, 2026 | $103.80 | $104.34 | $103.04 | $103.58 | -0.73% | 4,788,389 |
| Jun 26, 2026 | $104.86 | $106.15 | $103.55 | $104.34 | -0.31% | 9,690,891 |
| Jun 25, 2026 | $102.28 | $104.94 | $102.28 | $104.66 | +2.74% | 8,920,355 |
| Jun 24, 2026 | $101.87 | $102.41 | $99.81 | $101.87 | +0.30% | 8,491,224 |
| Jun 23, 2026 | $101.56 | $102.05 | $100.79 | $101.57 | +0.27% | 6,435,317 |
| Jun 22, 2026 | $99.79 | $103.12 | $99.00 | $101.30 | +3.03% | 9,810,553 |
| Jun 18, 2026 | $99.16 | $99.22 | $97.84 | $98.32 | -0.85% | 21,578,830 |
| Jun 17, 2026 | $100.31 | $100.77 | $98.56 | $99.16 | -1.55% | 6,078,259 |
| Jun 16, 2026 | $100.73 | $101.00 | $98.75 | $100.72 | +0.04% | 5,058,168 |
| Jun 15, 2026 | $100.86 | $101.38 | $98.87 | $100.68 | -1.26% | 7,417,116 |
| Jun 12, 2026 | $100.89 | $102.77 | $100.01 | $101.96 | +1.47% | 11,178,450 |
| Jun 11, 2026 | $98.24 | $100.55 | $97.10 | $100.48 | +2.51% | 14,115,920 |
| Jun 10, 2026 | $97.76 | $98.61 | $96.13 | $98.02 | +0.99% | 8,732,714 |
| Jun 9, 2026 | $96.70 | $97.52 | $95.92 | $97.06 | -0.02% | 6,175,991 |
| Jun 8, 2026 | $95.95 | $97.27 | $94.89 | $97.08 | +1.20% | 6,082,306 |
| Jun 5, 2026 | $94.97 | $96.63 | $94.97 | $95.93 | +1.17% | 9,704,795 |
| Jun 4, 2026 | $93.55 | $94.87 | $93.00 | $94.82 | +3.78% | 12,339,780 |
| Jun 3, 2026 | $90.05 | $93.32 | $90.00 | $91.37 | +2.09% | 7,581,483 |
| Jun 2, 2026 | $90.55 | $91.20 | $89.42 | $89.50 | -1.24% | 5,652,045 |
| Jun 1, 2026 | $91.13 | $91.85 | $90.19 | $90.62 | -0.40% | 5,153,847 |
| May 29, 2026 | $92.67 | $93.58 | $90.57 | $90.98 | -2.14% | 9,729,968 |
| May 28, 2026 | $92.21 | $94.18 | $91.98 | $92.97 | +0.98% | 6,901,906 |
| May 27, 2026 | $90.99 | $92.09 | $90.65 | $92.07 | +1.48% | 5,403,371 |
| May 26, 2026 | $93.06 | $93.51 | $90.71 | $90.73 | -2.71% | 5,624,429 |
| May 22, 2026 | $93.29 | $94.15 | $93.00 | $93.26 | -0.06% | 4,838,610 |
| May 21, 2026 | $93.16 | $93.93 | $92.56 | $93.32 | +0.04% | 6,479,005 |
| May 20, 2026 | $95.18 | $96.37 | $93.00 | $93.28 | -0.96% | 7,886,210 |
| May 19, 2026 | $95.21 | $95.46 | $93.92 | $94.18 | -1.89% | 12,935,770 |
| May 18, 2026 | $95.70 | $96.45 | $94.88 | $95.99 | +0.10% | 7,208,687 |
| May 15, 2026 | $97.50 | $97.87 | $95.84 | $95.89 | -1.30% | 8,798,380 |
| May 14, 2026 | $98.32 | $98.43 | $96.58 | $97.15 | -0.98% | 9,299,641 |
| May 13, 2026 | $95.50 | $98.22 | $94.30 | $98.11 | +3.11% | 12,552,650 |
| May 12, 2026 | $92.22 | $95.36 | $91.50 | $95.15 | +3.18% | 12,802,560 |
| May 11, 2026 | $91.16 | $92.77 | $90.63 | $92.22 | +1.84% | 12,024,380 |
| May 8, 2026 | $88.00 | $90.89 | $87.36 | $90.55 | +3.65% | 11,162,660 |
| May 7, 2026 | $87.00 | $87.99 | $86.22 | $87.36 | +0.58% | 9,388,716 |
| May 6, 2026 | $85.51 | $88.63 | $85.12 | $86.86 | +7.65% | 15,185,200 |
| May 5, 2026 | $82.06 | $82.30 | $80.40 | $80.69 | -1.61% | 7,304,698 |
| May 4, 2026 | $82.30 | $83.02 | $81.68 | $82.01 | -0.10% | 5,375,694 |
| May 1, 2026 | $83.45 | $83.74 | $82.07 | $82.09 | -1.44% | 4,941,894 |
| Apr 30, 2026 | $83.83 | $83.85 | $82.33 | $83.29 | -0.73% | 8,332,098 |
| Apr 29, 2026 | $81.22 | $83.93 | $81.00 | $83.90 | +3.61% | 7,609,601 |
| Apr 28, 2026 | $79.18 | $81.37 | $79.04 | $80.98 | +3.34% | 8,306,951 |
| Apr 27, 2026 | $77.86 | $78.67 | $77.61 | $78.36 | +0.54% | 5,735,071 |
| Apr 24, 2026 | $78.88 | $79.04 | $77.46 | $77.94 | -1.17% | 7,374,346 |
| Apr 23, 2026 | $76.10 | $79.64 | $76.10 | $78.86 | +3.18% | 9,017,513 |
| Apr 22, 2026 | $77.90 | $78.30 | $76.31 | $76.43 | -1.20% | 5,147,971 |
| Apr 21, 2026 | $78.99 | $79.05 | $76.60 | $77.36 | +1.02% | 7,442,527 |
| Apr 20, 2026 | $77.00 | $77.31 | $76.29 | $76.58 | -0.93% | 7,439,691 |
| Apr 17, 2026 | $76.69 | $77.79 | $76.24 | $77.30 | +0.66% | 8,683,663 |
| Apr 16, 2026 | $74.90 | $76.81 | $74.78 | $76.79 | +2.40% | 10,594,720 |
| Apr 15, 2026 | $77.15 | $77.45 | $74.87 | $74.99 | -3.39% | 8,660,949 |
| Apr 14, 2026 | $77.90 | $78.98 | $77.56 | $77.62 | -0.60% | 6,105,015 |
| Apr 13, 2026 | $78.14 | $78.82 | $77.54 | $78.09 | -1.56% | 6,714,745 |
| Apr 10, 2026 | $78.98 | $79.46 | $78.44 | $79.33 | +0.62% | 6,857,835 |
| Apr 9, 2026 | $78.76 | $79.56 | $78.31 | $78.84 | +0.06% | 5,161,137 |
| Apr 8, 2026 | $78.64 | $78.86 | $77.72 | $78.79 | +0.73% | 6,758,554 |
| Apr 7, 2026 | $77.42 | $78.59 | $75.44 | $78.22 | +6.74% | 16,422,460 |
| Apr 6, 2026 | $73.49 | $73.75 | $72.10 | $73.28 | -0.29% | 4,948,700 |
| Apr 2, 2026 | $72.50 | $73.68 | $72.12 | $73.49 | +1.38% | 6,034,577 |
| Apr 1, 2026 | $72.06 | $72.75 | $71.82 | $72.49 | +0.93% | 5,099,788 |
| Mar 31, 2026 | $70.40 | $72.20 | $70.25 | $71.82 | +2.40% | 7,718,858 |
| Mar 30, 2026 | $71.13 | $71.46 | $69.51 | $70.14 | +0.09% | 7,306,198 |
| Mar 27, 2026 | $71.10 | $71.43 | $69.67 | $70.08 | -1.55% | 6,105,505 |
| Mar 26, 2026 | $72.02 | $72.63 | $71.02 | $71.18 | -1.39% | 4,129,058 |
| Mar 25, 2026 | $72.74 | $73.38 | $71.44 | $72.18 | -0.85% | 5,363,762 |
| Mar 24, 2026 | $71.00 | $73.28 | $70.25 | $72.80 | +2.12% | 8,528,246 |
| Mar 23, 2026 | $72.29 | $72.46 | $70.61 | $71.29 | -0.27% | 8,156,426 |
| Mar 20, 2026 | $71.50 | $71.73 | $70.21 | $71.48 | -0.53% | 18,871,390 |
| Mar 19, 2026 | $73.20 | $73.85 | $71.60 | $71.86 | -1.59% | 9,066,931 |
| Mar 18, 2026 | $74.39 | $74.47 | $73.00 | $73.02 | -2.39% | 7,089,710 |
| Mar 17, 2026 | $76.33 | $76.62 | $74.12 | $74.81 | -1.36% | 8,348,745 |
| Mar 16, 2026 | $76.45 | $77.08 | $75.77 | $75.84 | -0.38% | 5,392,874 |
| Mar 13, 2026 | $76.84 | $77.17 | $76.03 | $76.13 | +0.08% | 4,537,876 |
| Mar 12, 2026 | $76.81 | $77.59 | $75.99 | $76.07 | +0.46% | 7,721,049 |
| Mar 11, 2026 | $76.00 | $76.51 | $75.32 | $75.72 | -0.79% | 5,531,464 |
| Mar 10, 2026 | $78.59 | $78.75 | $76.10 | $76.32 | -2.48% | 6,480,819 |
| Mar 9, 2026 | $77.24 | $78.41 | $76.30 | $78.26 | +0.44% | 6,872,305 |
| Mar 6, 2026 | $78.77 | $78.86 | $76.93 | $77.92 | -0.98% | 7,139,743 |
| Mar 5, 2026 | $79.96 | $80.32 | $78.30 | $78.69 | -2.33% | 10,056,200 |
| Mar 4, 2026 | $80.41 | $81.09 | $79.67 | $80.57 | +0.10% | 6,804,710 |
| Mar 3, 2026 | $81.18 | $81.69 | $79.13 | $80.49 | -1.43% | 7,090,906 |
| Mar 2, 2026 | $79.89 | $81.68 | $79.28 | $81.66 | +2.20% | 12,488,710 |
| Feb 27, 2026 | $78.02 | $79.90 | $77.50 | $79.90 | +2.42% | 14,699,350 |
| Feb 26, 2026 | $76.34 | $78.68 | $76.34 | $78.01 | +2.39% | 6,319,378 |
| Feb 25, 2026 | $75.30 | $76.63 | $75.01 | $76.19 | +2.71% | 8,126,226 |
| Feb 24, 2026 | $76.96 | $76.96 | $72.92 | $74.18 | -3.66% | 12,199,430 |
| Feb 23, 2026 | $76.02 | $77.79 | $75.70 | $77.00 | +0.40% | 6,498,893 |
| Feb 20, 2026 | $77.11 | $77.50 | $75.72 | $76.69 | -0.81% | 6,172,898 |
| Feb 19, 2026 | $78.02 | $78.28 | $76.43 | $77.32 | -0.55% | 5,346,110 |
| Feb 18, 2026 | $77.90 | $78.08 | $77.01 | $77.75 | -0.58% | 5,217,247 |
| Feb 17, 2026 | $79.18 | $79.75 | $77.85 | $78.20 | -0.36% | 5,795,354 |
| Feb 13, 2026 | $77.75 | $79.09 | $77.65 | $78.48 | +0.71% | 6,721,020 |
| Feb 12, 2026 | $77.51 | $79.07 | $77.08 | $77.93 | +1.18% | 8,057,600 |
| Feb 11, 2026 | $75.70 | $77.02 | $74.34 | $77.02 | +1.74% | 10,625,430 |
| Feb 10, 2026 | $73.77 | $78.36 | $73.00 | $75.70 | -0.09% | 13,120,320 |
| Feb 9, 2026 | $77.54 | $78.67 | $75.51 | $75.77 | -3.29% | 10,729,430 |
| Feb 6, 2026 | $76.37 | $78.96 | $76.19 | $78.35 | +2.65% | 7,082,751 |
| Feb 5, 2026 | $75.23 | $77.34 | $75.02 | $76.33 | +1.45% | 8,156,640 |
| Feb 4, 2026 | $76.74 | $77.52 | $75.07 | $75.24 | -2.07% | 11,608,520 |
| Feb 3, 2026 | $75.46 | $76.89 | $75.46 | $76.83 | +1.87% | 7,162,148 |
| Feb 2, 2026 | $74.36 | $75.78 | $73.40 | $75.42 | +1.21% | 10,708,980 |
| Jan 30, 2026 | $74.11 | $74.92 | $73.26 | $74.52 | +0.11% | 10,221,470 |
| Jan 29, 2026 | $73.89 | $74.92 | $73.65 | $74.44 | +0.55% | 10,592,230 |
| Jan 28, 2026 | $71.63 | $74.36 | $71.42 | $74.03 | +2.82% | 13,569,720 |
| Jan 27, 2026 | $75.39 | $77.30 | $70.69 | $72.00 | -14.15% | 44,211,470 |
| Jan 26, 2026 | $83.25 | $84.00 | $82.50 | $83.87 | +1.04% | 9,269,552 |
| Jan 23, 2026 | $82.33 | $83.29 | $81.99 | $83.01 | +0.40% | 7,341,004 |
| Jan 22, 2026 | $80.99 | $82.68 | $80.76 | $82.68 | +1.46% | 6,423,450 |
| Jan 21, 2026 | $80.45 | $82.08 | $80.24 | $81.49 | +1.75% | 9,138,931 |
| Jan 20, 2026 | $78.34 | $80.50 | $77.60 | $80.09 | +1.90% | 10,380,040 |
| Jan 16, 2026 | $81.31 | $81.56 | $78.47 | $78.60 | -3.39% | 9,597,889 |
| Jan 15, 2026 | $79.28 | $81.42 | $78.12 | $81.36 | +2.56% | 10,428,350 |
| Jan 14, 2026 | $80.86 | $80.96 | $79.21 | $79.33 | -1.67% | 4,488,050 |
| Jan 13, 2026 | $80.36 | $81.05 | $80.04 | $80.68 | +0.40% | 8,095,232 |
| Jan 12, 2026 | $80.75 | $80.95 | $78.98 | $80.36 | +0.07% | 7,400,955 |
| Jan 9, 2026 | $80.81 | $81.16 | $79.29 | $80.30 | -0.37% | 7,968,732 |
| Jan 8, 2026 | $79.92 | $81.08 | $79.21 | $80.60 | +1.02% | 7,176,498 |
| Jan 7, 2026 | $80.96 | $81.34 | $79.73 | $79.79 | -1.13% | 5,948,755 |
| Jan 6, 2026 | $80.35 | $81.76 | $79.36 | $80.70 | +0.35% | 10,636,760 |
| Jan 5, 2026 | $80.00 | $80.82 | $78.22 | $80.42 | +0.36% | 8,090,756 |
| Jan 2, 2026 | $79.28 | $80.79 | $78.61 | $80.13 | +0.97% | 5,428,443 |
| Dec 31, 2025 | $79.79 | $79.85 | $79.32 | $79.36 | -0.61% | 3,108,074 |
| Dec 30, 2025 | $80.00 | $80.24 | $79.60 | $79.85 | -0.21% | 3,409,874 |
| Dec 29, 2025 | $79.63 | $80.23 | $79.60 | $80.02 | +0.52% | 4,429,779 |
| Dec 26, 2025 | $79.02 | $79.69 | $79.02 | $79.61 | +0.62% | 3,236,486 |
| Dec 24, 2025 | $78.12 | $79.25 | $78.12 | $79.12 | +1.38% | 1,849,287 |
| Dec 23, 2025 | $78.30 | $78.48 | $77.94 | $78.04 | -0.41% | 4,027,021 |
| Dec 22, 2025 | $77.67 | $78.74 | $77.02 | $78.36 | +0.82% | 5,700,635 |
| Dec 19, 2025 | $77.88 | $78.95 | $77.40 | $77.72 | -0.09% | 12,106,570 |
| Dec 18, 2025 | $77.64 | $78.23 | $77.36 | $77.79 | -0.12% | 6,439,378 |
| Dec 17, 2025 | $78.50 | $78.59 | $77.13 | $77.88 | -0.52% | 6,305,263 |
| Dec 16, 2025 | $79.65 | $79.98 | $77.79 | $78.29 | -1.76% | 4,476,737 |
| Dec 15, 2025 | $79.75 | $79.90 | $79.19 | $79.69 | +0.34% | 5,850,883 |
| Dec 12, 2025 | $81.00 | $81.08 | $78.68 | $79.42 | -1.74% | 6,527,178 |
| Dec 11, 2025 | $78.99 | $80.89 | $78.27 | $80.83 | +2.36% | 11,065,330 |
| Dec 10, 2025 | $78.99 | $79.69 | $78.15 | $78.97 | +0.93% | 14,870,230 |
| Dec 9, 2025 | $79.15 | $80.50 | $78.21 | $78.24 | +2.23% | 12,602,170 |
| Dec 8, 2025 | $75.95 | $76.95 | $75.00 | $76.53 | +1.19% | 8,549,676 |
| Dec 5, 2025 | $76.73 | $76.89 | $74.98 | $75.63 | -1.46% | 7,768,387 |
| Dec 4, 2025 | $75.12 | $76.79 | $74.14 | $76.75 | +2.33% | 8,872,740 |
| Dec 3, 2025 | $77.87 | $77.88 | $75.00 | $75.00 | -3.38% | 8,164,509 |
| Dec 2, 2025 | $79.38 | $79.43 | $77.19 | $77.62 | -1.87% | 7,700,857 |
| Dec 1, 2025 | $79.97 | $81.06 | $78.99 | $79.10 | -1.57% | 6,754,424 |
| Nov 28, 2025 | $80.04 | $80.41 | $79.70 | $80.36 | +0.63% | 2,292,136 |
| Nov 26, 2025 | $78.79 | $80.60 | $78.29 | $79.86 | +1.77% | 7,976,463 |
| Nov 25, 2025 | $78.35 | $78.91 | $78.19 | $78.47 | +0.73% | 4,732,684 |
| Nov 24, 2025 | $78.76 | $78.95 | $77.21 | $77.90 | -0.17% | 9,843,432 |
| Nov 21, 2025 | $76.54 | $78.26 | $76.23 | $78.03 | +2.62% | 6,493,214 |
| Nov 20, 2025 | $77.19 | $77.50 | $75.95 | $76.04 | -0.67% | 5,258,091 |
| Nov 19, 2025 | $77.96 | $78.17 | $76.30 | $76.55 | -1.78% | 7,372,130 |
| Nov 18, 2025 | $78.35 | $78.44 | $77.34 | $77.94 | -0.60% | 6,254,458 |
| Nov 17, 2025 | $77.91 | $79.87 | $77.74 | $78.41 | +0.77% | 8,668,478 |
| Nov 14, 2025 | $79.39 | $79.74 | $77.75 | $77.81 | -1.80% | 5,170,917 |
| Nov 13, 2025 | $79.23 | $79.99 | $78.52 | $79.24 | -1.27% | 7,262,543 |
| Nov 12, 2025 | $79.71 | $81.72 | $79.65 | $80.26 | +0.49% | 9,324,632 |
| Nov 11, 2025 | $78.00 | $79.90 | $77.66 | $79.87 | +3.00% | 5,931,745 |
| Nov 10, 2025 | $78.05 | $79.58 | $76.50 | $77.54 | -1.84% | 6,905,288 |
| Nov 7, 2025 | $79.05 | $79.44 | $78.29 | $78.99 | +0.42% | 4,306,246 |
| Nov 6, 2025 | $78.71 | $79.86 | $78.54 | $78.66 | +0.14% | 5,807,614 |
| Nov 5, 2025 | $77.99 | $79.26 | $77.89 | $78.55 | +0.60% | 6,078,985 |
| Nov 4, 2025 | $78.44 | $79.35 | $77.56 | $78.08 | -0.46% | 7,129,495 |
| Nov 3, 2025 | $78.06 | $78.78 | $77.43 | $78.44 | +0.37% | 8,239,595 |
| Oct 31, 2025 | $76.65 | $78.23 | $76.12 | $78.15 | +1.90% | 9,680,843 |
| Oct 30, 2025 | $76.08 | $79.00 | $75.92 | $76.69 | -4.85% | 14,120,160 |
| Oct 29, 2025 | $82.50 | $85.15 | $80.33 | $80.60 | -1.95% | 14,783,510 |
| Oct 28, 2025 | $83.74 | $83.74 | $81.61 | $82.20 | -0.30% | 9,852,797 |
| Oct 27, 2025 | $81.35 | $82.56 | $80.88 | $82.45 | +0.63% | 6,129,008 |
| Oct 24, 2025 | $81.52 | $82.16 | $81.09 | $81.93 | +1.06% | 5,642,460 |
| Oct 23, 2025 | $81.24 | $81.63 | $80.51 | $81.07 | -1.15% | 6,025,904 |
| Oct 22, 2025 | $82.96 | $83.03 | $81.74 | $82.01 | -1.24% | 6,361,145 |
| Oct 21, 2025 | $82.36 | $83.52 | $82.08 | $83.04 | +0.68% | 6,220,401 |
| Oct 20, 2025 | $82.46 | $82.63 | $81.52 | $82.48 | – | 5,703,563 |
Seasonality
CVS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | -2.6% | -2.0% | 2.5% | -1.3% | 2.4% | 1.1% | 1.8% | 1.4% | -1.4% | 7.9% | -3.0% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -5.3% | 7.2% | -10.1% | 17.0% | 9.2% | 13.7% | 1.6% | -10.1% | -8.8% | 5.3% | ||
| 2025 | 27.4% | 16.4% | 3.1% | -0.5% | -4.0% | 7.7% | -9.0% | 17.8% | 3.1% | 4.5% | 2.8% | -1.2% |
| 2024 | -5.0% | 0.0% | 7.2% | -14.3% | -12.0% | -0.9% | 3.3% | -5.1% | 9.9% | -9.2% | 6.0% | -25.0% |
| 2023 | -4.7% | -5.3% | -11.0% | -0.5% | -7.2% | 1.6% | 8.9% | -12.7% | 7.1% | -0.3% | -1.5% | 16.2% |
| 2022 | 3.8% | -2.7% | -2.4% | -4.5% | 0.6% | -4.2% | 3.9% | 2.6% | -2.8% | -0.1% | 7.6% | -8.5% |
| 2021 | 5.6% | -4.9% | 10.4% | 2.2% | 13.1% | -3.5% | -0.7% | 4.9% | -1.8% | 5.8% | -0.2% | 15.8% |
| 2020 | -8.1% | -12.7% | 0.3% | 4.6% | 6.5% | -0.9% | -2.4% | -1.3% | -6.0% | -3.1% | 20.9% | 0.8% |
| 2019 | 0.8% | -11.8% | -6.7% | 1.8% | -3.7% | 4.0% | 3.5% | 9.0% | 3.5% | 6.1% | 13.4% | -1.3% |
| 2018 | 9.2% | -13.9% | -8.1% | 13.1% | -9.2% | 1.5% | 1.6% | 16.0% | 4.6% | -7.4% | 10.8% | -18.3% |
| 2017 | 0.5% | 2.2% | -2.6% | 5.7% | -6.8% | 4.7% | -0.0% | -3.2% | 5.1% | -15.2% | 11.8% | -5.4% |