CVS Health Stock Price History
NYSE: CVSConsumer StaplesRetail-Drug Stores and Proprietary StoresUSD
86.16-1.64 (-1.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CVS price history at a glance
The price history for CVS Health (CVS) on this page begins on February 19, 1973, when the stock closed at $1.70; it most recently closed at $86.16 on October 5, 2026. The highest price in this record is $113.65, reached on July 27, 2015; the latest close is 24.2% below that peak. Across the 52 complete calendar years in the table, CVS finished higher in 32 and lower in 20. Its best year was 1975 (+176.5%) and its worst was 2001 (-50.6%).
Over roughly 54 years the share price changed +4959.0%, a 7.6% compound annual price return (excluding dividends). In the last 12 months alone, CVS has gained 12.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $113.65
- Date of high
- Jul 27, 2015
- Low since 1973
- $0.2969
- Date of low
- Dec 23, 1974
- 52-week high
- $110.68
- 52-week low
- $69.51
- Last close
- $86.16
CVS returns
1 week
-0.35%
1 month
-9.67%
3 months
-17.27%
6 months
+8.61%
Year to date
+8.57%
1 year
+12.28%
3 years
+20.44%
5 years
+0.37%
CVS price return, excluding dividends.
CVS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 86.16 | +7.53% |
| 2025 | 80.13 | +75.07% |
| 2024 | 45.77 | -42.03% |
| 2023 | 78.96 | -15.27% |
| 2022 | 93.19 | -9.66% |
| 2021 | 103.16 | +51.04% |
| 2020 | 68.30 | -7.16% |
| 2019 | 73.57 | +10.10% |
| 2018 | 66.82 | -7.83% |
| 2017 | 72.50 | -8.12% |
| 2016 | 78.91 | -19.29% |
| 2015 | 97.77 | +2.81% |
| 2014 | 95.10 | +34.80% |
| 2013 | 70.55 | +41.13% |
| 2012 | 49.99 | +22.58% |
| 2011 | 40.78 | +17.29% |
| 2010 | 34.77 | +7.95% |
| 2009 | 32.21 | +9.63% |
| 2008 | 29.38 | -21.17% |
| 2007 | 37.27 | +20.58% |
| 2006 | 30.91 | +16.99% |
| 2005 | 26.42 | +17.24% |
| 2004 | 22.54 | +26.00% |
| 2003 | 17.89 | +38.16% |
| 2002 | 12.95 | -12.62% |
| 2001 | 14.82 | -50.57% |
| 2000 | 29.97 | +50.31% |
| 1999 | 19.94 | -27.50% |
| 1998 | 27.50 | +72.72% |
| 1997 | 15.92 | +57.74% |
| 1996 | 10.09 | +31.30% |
| 1995 | 7.69 | -0.41% |
| 1994 | 7.72 | -24.00% |
| 1993 | 10.16 | -23.53% |
| 1992 | 13.28 | +19.72% |
| 1991 | 11.09 | +8.56% |
| 1990 | 10.22 | -8.40% |
| 1989 | 11.16 | +20.00% |
| 1988 | 9.30 | +40.33% |
| 1987 | 6.63 | -3.64% |
| 1986 | 6.88 | +6.28% |
| 1985 | 6.47 | +40.34% |
| 1984 | 4.61 | +5.73% |
| 1983 | 4.36 | -1.41% |
| 1982 | 4.42 | +87.42% |
| 1981 | 2.36 | +4.86% |
| 1980 | 2.25 | +37.80% |
| 1979 | 1.63 | -0.95% |
| 1978 | 1.65 | -5.38% |
| 1977 | 1.74 | +4.20% |
| 1976 | 1.67 | +51.77% |
| 1975 | 1.10 | +176.51% |
| 1974 | 0.3984 | -40.01% |
| 1973* | 0.6641 | -61.01% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
CVS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 85.90 | 88.86 | 85.80 | 86.16 | -1.87% | |
| 87.86 | 88.50 | 86.82 | 87.80 | -0.17% | |
| 87.05 | 89.93 | 87.00 | 87.95 | +1.76% | |
| 86.80 | 87.08 | 85.53 | 86.43 | -0.67% | |
| 86.69 | 87.51 | 86.33 | 87.01 | +0.64% | |
| 85.25 | 87.15 | 85.25 | 86.46 | +1.48% | |
| 85.48 | 86.26 | 84.23 | 85.20 | -0.57% | |
| 87.04 | 87.44 | 85.42 | 85.69 | -1.62% | |
| 87.20 | 87.56 | 86.36 | 87.10 | -0.85% | |
| 89.51 | 90.02 | 87.83 | 87.85 | -1.44% | |
| 85.35 | 89.35 | 84.70 | 89.13 | +4.80% | |
| 85.83 | 86.01 | 84.50 | 85.05 | -0.94% | |
| 86.70 | 86.98 | 85.67 | 85.86 | -1.42% | |
| 87.69 | 88.28 | 86.68 | 87.10 | -0.57% | |
| 88.73 | 88.91 | 87.19 | 87.60 | -1.40% | |
| 90.09 | 90.48 | 88.15 | 88.84 | -1.58% | |
| 92.00 | 92.14 | 90.17 | 90.27 | -1.58% | |
| 94.46 | 94.95 | 91.44 | 91.72 | -2.93% | |
| 95.74 | 95.75 | 93.84 | 94.49 | -1.11% | |
| 95.44 | 96.01 | 95.28 | 95.55 | +0.94% | |
| 95.78 | 96.41 | 93.91 | 94.66 | -0.66% | |
| 96.01 | 97.32 | 94.88 | 95.29 | -0.09% | |
| 97.39 | 97.98 | 92.79 | 95.38 | -0.72% | |
| 95.83 | 96.73 | 95.24 | 96.07 | -0.69% | |
| 96.59 | 97.69 | 96.29 | 96.74 | -0.47% | |
| 97.10 | 98.07 | 95.67 | 97.20 | -0.03% | |
| 97.82 | 98.50 | 96.90 | 97.23 | -0.38% | |
| 94.99 | 97.61 | 94.68 | 97.60 | +3.93% | |
| 93.22 | 94.37 | 92.85 | 93.91 | +0.91% | |
| 93.40 | 93.93 | 93.01 | 93.06 | +0.15% | |
| 93.60 | 94.15 | 92.85 | 92.92 | -1.48% | |
| 93.15 | 94.86 | 92.91 | 94.32 | +1.53% | |
| 94.11 | 94.11 | 92.71 | 92.90 | -1.29% | |
| 93.15 | 94.19 | 92.54 | 94.11 | +1.17% | |
| 94.00 | 94.39 | 92.35 | 93.02 | -0.67% | |
| 93.23 | 94.26 | 93.21 | 93.65 | 0.00% | |
| 95.41 | 95.91 | 93.26 | 93.65 | -1.33% | |
| 94.37 | 95.25 | 93.89 | 94.91 | +0.96% | |
| 96.29 | 96.50 | 93.74 | 94.01 | -3.24% | |
| 94.60 | 97.51 | 94.41 | 97.16 | +2.28% | |
| 95.44 | 96.12 | 94.49 | 94.99 | +0.29% | |
| 93.75 | 95.15 | 93.15 | 94.72 | +1.30% | |
| 95.47 | 96.36 | 93.01 | 93.50 | -2.27% | |
| 95.33 | 96.34 | 94.68 | 95.67 | -0.03% | |
| 95.20 | 96.28 | 94.57 | 95.70 | -0.54% | |
| 100.98 | 101.00 | 96.10 | 96.22 | -2.93% | |
| 93.72 | 100.55 | 93.50 | 99.12 | -5.08% | |
| 105.00 | 105.00 | 103.27 | 104.42 | -0.90% | |
| 105.36 | 105.69 | 104.25 | 105.37 | +0.90% | |
| 105.49 | 105.77 | 104.31 | 104.43 | -0.75% | |
| 105.00 | 105.48 | 103.01 | 105.22 | -0.66% | |
| 110.00 | 110.00 | 105.84 | 105.92 | -3.13% | |
| 107.97 | 109.59 | 107.08 | 109.34 | +2.12% | |
| 107.41 | 107.88 | 105.36 | 107.07 | -0.62% | |
| 107.65 | 108.39 | 106.91 | 107.74 | +0.80% | |
| 107.27 | 107.55 | 106.00 | 106.89 | -1.10% | |
| 110.23 | 110.68 | 107.87 | 108.08 | -2.28% | |
| 107.84 | 110.62 | 107.30 | 110.60 | +2.78% | |
| 107.31 | 108.90 | 107.13 | 107.61 | +0.13% | |
| 107.36 | 108.97 | 106.61 | 107.47 | +0.91% | |
| 108.12 | 108.67 | 105.68 | 106.50 | +0.56% | |
| 105.54 | 107.94 | 103.56 | 105.91 | -0.25% | |
| 106.59 | 106.93 | 105.10 | 106.18 | +0.26% | |
| 105.00 | 106.40 | 104.62 | 105.90 | +1.68% | |
| 103.69 | 105.46 | 102.40 | 104.15 | +1.30% | |
| 104.77 | 105.15 | 102.34 | 102.81 | -1.59% | |
| 104.32 | 105.69 | 103.75 | 104.47 | +0.13% | |
| 103.65 | 104.52 | 102.40 | 104.33 | +2.20% | |
| 105.09 | 105.38 | 101.78 | 102.08 | -2.52% | |
| 104.58 | 105.23 | 103.22 | 104.72 | -0.09% | |
| 103.41 | 104.87 | 102.76 | 104.81 | +1.31% | |
| 104.07 | 104.67 | 102.69 | 103.45 | -0.13% | |
| 103.80 | 104.34 | 103.04 | 103.58 | -0.73% | |
| 104.86 | 106.15 | 103.55 | 104.34 | -0.31% | |
| 102.28 | 104.94 | 102.28 | 104.66 | +2.74% | |
| 101.87 | 102.41 | 99.81 | 101.87 | +0.30% | |
| 101.56 | 102.05 | 100.79 | 101.57 | +0.27% | |
| 99.79 | 103.12 | 99.00 | 101.30 | +3.03% | |
| 99.16 | 99.22 | 97.84 | 98.32 | -0.85% | |
| 100.31 | 100.77 | 98.56 | 99.16 | -1.55% | |
| 100.73 | 101.00 | 98.75 | 100.72 | +0.04% | |
| 100.86 | 101.38 | 98.87 | 100.68 | -1.26% | |
| 100.89 | 102.77 | 100.01 | 101.96 | +1.47% | |
| 98.24 | 100.55 | 97.10 | 100.48 | +2.51% | |
| 97.76 | 98.61 | 96.13 | 98.02 | +0.99% | |
| 96.70 | 97.52 | 95.92 | 97.06 | -0.02% | |
| 95.95 | 97.27 | 94.89 | 97.08 | +1.20% | |
| 94.97 | 96.63 | 94.97 | 95.93 | +1.17% | |
| 93.55 | 94.87 | 93.00 | 94.82 | +3.78% | |
| 90.05 | 93.32 | 90.00 | 91.37 | +2.09% | |
| 90.55 | 91.20 | 89.42 | 89.50 | -1.24% | |
| 91.13 | 91.85 | 90.19 | 90.62 | -0.40% | |
| 92.67 | 93.58 | 90.57 | 90.98 | -2.14% | |
| 92.21 | 94.18 | 91.98 | 92.97 | +0.98% | |
| 90.99 | 92.09 | 90.65 | 92.07 | +1.48% | |
| 93.06 | 93.51 | 90.71 | 90.73 | -2.71% | |
| 93.29 | 94.15 | 93.00 | 93.26 | -0.06% | |
| 93.16 | 93.93 | 92.56 | 93.32 | +0.04% | |
| 95.18 | 96.37 | 93.00 | 93.28 | -0.96% | |
| 95.21 | 95.46 | 93.92 | 94.18 | -1.89% | |
| 95.70 | 96.45 | 94.88 | 95.99 | +0.10% | |
| 97.50 | 97.87 | 95.84 | 95.89 | -1.30% | |
| 98.32 | 98.43 | 96.58 | 97.15 | -0.98% | |
| 95.50 | 98.22 | 94.30 | 98.11 | +3.11% | |
| 92.22 | 95.36 | 91.50 | 95.15 | +3.18% | |
| 91.16 | 92.77 | 90.63 | 92.22 | +1.84% | |
| 88.00 | 90.89 | 87.36 | 90.55 | +3.65% | |
| 87.00 | 87.99 | 86.22 | 87.36 | +0.58% | |
| 85.51 | 88.63 | 85.12 | 86.86 | +7.65% | |
| 82.06 | 82.30 | 80.40 | 80.69 | -1.61% | |
| 82.30 | 83.02 | 81.68 | 82.01 | -0.10% | |
| 83.45 | 83.74 | 82.07 | 82.09 | -1.44% | |
| 83.83 | 83.85 | 82.33 | 83.29 | -0.73% | |
| 81.22 | 83.93 | 81.00 | 83.90 | +3.61% | |
| 79.18 | 81.37 | 79.04 | 80.98 | +3.34% | |
| 77.86 | 78.67 | 77.61 | 78.36 | +0.54% | |
| 78.88 | 79.04 | 77.46 | 77.94 | -1.17% | |
| 76.10 | 79.64 | 76.10 | 78.86 | +3.18% | |
| 77.90 | 78.30 | 76.31 | 76.43 | -1.20% | |
| 78.99 | 79.05 | 76.60 | 77.36 | +1.02% | |
| 77.00 | 77.31 | 76.29 | 76.58 | -0.93% | |
| 76.69 | 77.79 | 76.24 | 77.30 | +0.66% | |
| 74.90 | 76.81 | 74.78 | 76.79 | +2.40% | |
| 77.15 | 77.45 | 74.87 | 74.99 | -3.39% | |
| 77.90 | 78.98 | 77.56 | 77.62 | -0.60% | |
| 78.14 | 78.82 | 77.54 | 78.09 | -1.56% | |
| 78.98 | 79.46 | 78.44 | 79.33 | +0.62% | |
| 78.76 | 79.56 | 78.31 | 78.84 | +0.06% | |
| 78.64 | 78.86 | 77.72 | 78.79 | +0.73% | |
| 77.42 | 78.59 | 75.44 | 78.22 | +6.74% | |
| 73.49 | 73.75 | 72.10 | 73.28 | -0.29% | |
| 72.50 | 73.68 | 72.12 | 73.49 | +1.38% | |
| 72.06 | 72.75 | 71.82 | 72.49 | +0.93% | |
| 70.40 | 72.20 | 70.25 | 71.82 | +2.40% | |
| 71.13 | 71.46 | 69.51 | 70.14 | +0.09% | |
| 71.10 | 71.43 | 69.67 | 70.08 | -1.55% | |
| 72.02 | 72.63 | 71.02 | 71.18 | -1.39% | |
| 72.74 | 73.38 | 71.44 | 72.18 | -0.85% | |
| 71.00 | 73.28 | 70.25 | 72.80 | +2.12% | |
| 72.29 | 72.46 | 70.61 | 71.29 | -0.27% | |
| 71.50 | 71.73 | 70.21 | 71.48 | -0.53% | |
| 73.20 | 73.85 | 71.60 | 71.86 | -1.59% | |
| 74.39 | 74.47 | 73.00 | 73.02 | -2.39% | |
| 76.33 | 76.62 | 74.12 | 74.81 | -1.36% | |
| 76.45 | 77.08 | 75.77 | 75.84 | -0.38% | |
| 76.84 | 77.17 | 76.03 | 76.13 | +0.08% | |
| 76.81 | 77.59 | 75.99 | 76.07 | +0.46% | |
| 76.00 | 76.51 | 75.32 | 75.72 | -0.79% | |
| 78.59 | 78.75 | 76.10 | 76.32 | -2.48% | |
| 77.24 | 78.41 | 76.30 | 78.26 | +0.44% | |
| 78.77 | 78.86 | 76.93 | 77.92 | -0.98% | |
| 79.96 | 80.32 | 78.30 | 78.69 | -2.33% | |
| 80.41 | 81.09 | 79.67 | 80.57 | +0.10% | |
| 81.18 | 81.69 | 79.13 | 80.49 | -1.43% | |
| 79.89 | 81.68 | 79.28 | 81.66 | +2.20% | |
| 78.02 | 79.90 | 77.50 | 79.90 | +2.42% | |
| 76.34 | 78.68 | 76.34 | 78.01 | +2.39% | |
| 75.30 | 76.63 | 75.01 | 76.19 | +2.71% | |
| 76.96 | 76.96 | 72.92 | 74.18 | -3.66% | |
| 76.02 | 77.79 | 75.70 | 77.00 | +0.40% | |
| 77.11 | 77.50 | 75.72 | 76.69 | -0.81% | |
| 78.02 | 78.28 | 76.43 | 77.32 | -0.55% | |
| 77.90 | 78.08 | 77.01 | 77.75 | -0.58% | |
| 79.18 | 79.75 | 77.85 | 78.20 | -0.36% | |
| 77.75 | 79.09 | 77.65 | 78.48 | +0.71% | |
| 77.51 | 79.07 | 77.08 | 77.93 | +1.18% | |
| 75.70 | 77.02 | 74.34 | 77.02 | +1.74% | |
| 73.77 | 78.36 | 73.00 | 75.70 | -0.09% | |
| 77.54 | 78.67 | 75.51 | 75.77 | -3.29% | |
| 76.37 | 78.96 | 76.19 | 78.35 | +2.65% | |
| 75.23 | 77.34 | 75.02 | 76.33 | +1.45% | |
| 76.74 | 77.52 | 75.07 | 75.24 | -2.07% | |
| 75.46 | 76.89 | 75.46 | 76.83 | +1.87% | |
| 74.36 | 75.78 | 73.40 | 75.42 | +1.21% | |
| 74.11 | 74.92 | 73.26 | 74.52 | +0.11% | |
| 73.89 | 74.92 | 73.65 | 74.44 | +0.55% | |
| 71.63 | 74.36 | 71.42 | 74.03 | +2.82% | |
| 75.39 | 77.30 | 70.69 | 72.00 | -14.15% | |
| 83.25 | 84.00 | 82.50 | 83.87 | +1.04% | |
| 82.33 | 83.29 | 81.99 | 83.01 | +0.40% | |
| 80.99 | 82.68 | 80.76 | 82.68 | +1.46% | |
| 80.45 | 82.08 | 80.24 | 81.49 | +1.75% | |
| 78.34 | 80.50 | 77.60 | 80.09 | +1.90% | |
| 81.31 | 81.56 | 78.47 | 78.60 | -3.39% | |
| 79.28 | 81.42 | 78.12 | 81.36 | +2.56% | |
| 80.86 | 80.96 | 79.21 | 79.33 | -1.67% | |
| 80.36 | 81.05 | 80.04 | 80.68 | +0.40% | |
| 80.75 | 80.95 | 78.98 | 80.36 | +0.07% | |
| 80.81 | 81.16 | 79.29 | 80.30 | -0.37% | |
| 79.92 | 81.08 | 79.21 | 80.60 | +1.02% | |
| 80.96 | 81.34 | 79.73 | 79.79 | -1.13% | |
| 80.35 | 81.76 | 79.36 | 80.70 | +0.35% | |
| 80.00 | 80.82 | 78.22 | 80.42 | +0.36% | |
| 79.28 | 80.79 | 78.61 | 80.13 | +0.97% | |
| 79.79 | 79.85 | 79.32 | 79.36 | -0.61% | |
| 80.00 | 80.24 | 79.60 | 79.85 | -0.21% | |
| 79.63 | 80.23 | 79.60 | 80.02 | +0.52% | |
| 79.02 | 79.69 | 79.02 | 79.61 | +0.62% | |
| 78.12 | 79.25 | 78.12 | 79.12 | +1.38% | |
| 78.30 | 78.48 | 77.94 | 78.04 | -0.41% | |
| 77.67 | 78.74 | 77.02 | 78.36 | +0.82% | |
| 77.88 | 78.95 | 77.40 | 77.72 | -0.09% | |
| 77.64 | 78.23 | 77.36 | 77.79 | -0.12% | |
| 78.50 | 78.59 | 77.13 | 77.88 | -0.52% | |
| 79.65 | 79.98 | 77.79 | 78.29 | -1.76% | |
| 79.75 | 79.90 | 79.19 | 79.69 | +0.34% | |
| 81.00 | 81.08 | 78.68 | 79.42 | -1.74% | |
| 78.99 | 80.89 | 78.27 | 80.83 | +2.36% | |
| 78.99 | 79.69 | 78.15 | 78.97 | +0.93% | |
| 79.15 | 80.50 | 78.21 | 78.24 | +2.23% | |
| 75.95 | 76.95 | 75.00 | 76.53 | +1.19% | |
| 76.73 | 76.89 | 74.98 | 75.63 | -1.46% | |
| 75.12 | 76.79 | 74.14 | 76.75 | +2.33% | |
| 77.87 | 77.88 | 75.00 | 75.00 | -3.38% | |
| 79.38 | 79.43 | 77.19 | 77.62 | -1.87% | |
| 79.97 | 81.06 | 78.99 | 79.10 | -1.57% | |
| 80.04 | 80.41 | 79.70 | 80.36 | +0.63% | |
| 78.79 | 80.60 | 78.29 | 79.86 | +1.77% | |
| 78.35 | 78.91 | 78.19 | 78.47 | +0.73% | |
| 78.76 | 78.95 | 77.21 | 77.90 | -0.17% | |
| 76.54 | 78.26 | 76.23 | 78.03 | +2.62% | |
| 77.19 | 77.50 | 75.95 | 76.04 | -0.67% | |
| 77.96 | 78.17 | 76.30 | 76.55 | -1.78% | |
| 78.35 | 78.44 | 77.34 | 77.94 | -0.60% | |
| 77.91 | 79.87 | 77.74 | 78.41 | +0.77% | |
| 79.39 | 79.74 | 77.75 | 77.81 | -1.80% | |
| 79.23 | 79.99 | 78.52 | 79.24 | -1.27% | |
| 79.71 | 81.72 | 79.65 | 80.26 | +0.49% | |
| 78.00 | 79.90 | 77.66 | 79.87 | +3.00% | |
| 78.05 | 79.58 | 76.50 | 77.54 | -1.84% | |
| 79.05 | 79.44 | 78.29 | 78.99 | +0.42% | |
| 78.71 | 79.86 | 78.54 | 78.66 | +0.14% | |
| 77.99 | 79.26 | 77.89 | 78.55 | +0.60% | |
| 78.44 | 79.35 | 77.56 | 78.08 | -0.46% | |
| 78.06 | 78.78 | 77.43 | 78.44 | +0.37% | |
| 76.65 | 78.23 | 76.12 | 78.15 | +1.90% | |
| 76.08 | 79.00 | 75.92 | 76.69 | -4.85% | |
| 82.50 | 85.15 | 80.33 | 80.60 | -1.95% | |
| 83.74 | 83.74 | 81.61 | 82.20 | -0.30% | |
| 81.35 | 82.56 | 80.88 | 82.45 | +0.63% | |
| 81.52 | 82.16 | 81.09 | 81.93 | +1.06% | |
| 81.24 | 81.63 | 80.51 | 81.07 | -1.15% | |
| 82.96 | 83.03 | 81.74 | 82.01 | -1.24% | |
| 82.36 | 83.52 | 82.08 | 83.04 | +0.68% | |
| 82.46 | 82.63 | 81.52 | 82.48 | -0.05% | |
| 81.40 | 82.88 | 81.01 | 82.52 | +1.41% | |
| 80.73 | 81.91 | 80.63 | 81.37 | +0.87% | |
| 80.00 | 81.93 | 79.85 | 80.67 | +1.27% | |
| 78.31 | 79.94 | 77.75 | 79.66 | +1.56% | |
| 77.54 | 79.68 | 77.37 | 78.44 | +0.69% | |
| 78.16 | 78.99 | 77.38 | 77.90 | +1.51% | |
| 77.25 | 77.66 | 76.53 | 76.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CVS chart for longer ranges.