CVS Monthly Statistics
CVS monthly stock returns with historical performance by month, return charts, and downloadable statistics.
CVS HEALTH CORPORATION (CVS) company overview
CVS Health offers a diverse set of healthcare services. Its roots are in its retail pharmacy operations, where it operates around 9,000 stores primarily in the US. CVS is also a large pharmacy benefit manager (acquired through Caremark), processing about 2 billion adjusted claims annually. It operates a top-tier health insurer (acquired through Aetna) through which it serves about 26 million medical members. The acquisition of Oak Street Health added primary care services to the mix, which could have significant synergies with all existing business lines.
| Period | Return % |
|---|---|
| 2000-01 | -7.62 |
| 2000-02 | 0.17 |
| 2000-03 | 7.31 |
| 2000-04 | 15.81 |
| 2000-05 | 0 |
| 2000-06 | -8.05 |
| 2000-07 | -1.25 |
| 2000-08 | -5.97 |
| 2000-09 | 24.72 |
| 2000-10 | 14.29 |
| 2000-11 | 7.44 |
| 2000-12 | 5.38 |
| 2001-01 | -1.23 |
| 2001-02 | 3.04 |
| 2001-03 | -4.1 |
| 2001-04 | 0.79 |
| 2001-05 | -6.89 |
| 2001-06 | -29.69 |
| 2001-07 | -6.74 |
| 2001-08 | 0.33 |
| 2001-09 | -8.08 |
| 2001-10 | -28.01 |
| 2001-11 | 12.8 |
| 2001-12 | 9.79 |
| 2002-01 | -8.11 |
| 2002-02 | 0.44 |
| 2002-03 | 25.7 |
| 2002-04 | -2.5 |
| 2002-05 | -4.36 |
| 2002-06 | -4.43 |
| 2002-07 | -6.54 |
| 2002-08 | 2.73 |
| 2002-09 | -13.68 |
| 2002-10 | 9.31 |
| 2002-11 | -3.03 |
| 2002-12 | -7.14 |
| 2003-01 | -9.37 |
| 2003-02 | 10.08 |
| 2003-03 | -4.18 |
| 2003-04 | 1.42 |
| 2003-05 | 7.85 |
| 2003-06 | 7.43 |
| 2003-07 | 6.92 |
| 2003-08 | 8.74 |
| 2003-09 | -4.72 |
| 2003-10 | 13.26 |
| 2003-11 | 6.48 |
| 2003-12 | -3.58 |
| 2004-01 | -1.11 |
| 2004-02 | 4.98 |
| 2004-03 | -5.87 |
| 2004-04 | 9.46 |
| 2004-05 | 7.87 |
| 2004-06 | 0.82 |
| 2004-07 | -0.38 |
| 2004-08 | -4.44 |
| 2004-09 | 5.35 |
| 2004-10 | 3.13 |
| 2004-11 | 4.37 |
| 2004-12 | -0.66 |
| 2005-01 | 2.84 |
| 2005-02 | 7.55 |
| 2005-03 | 5.58 |
| 2005-04 | -1.98 |
| 2005-05 | 6.32 |
| 2005-06 | 6.02 |
| 2005-07 | 6.74 |
| 2005-08 | -5.35 |
| 2005-09 | -1.23 |
| 2005-10 | -15.86 |
| 2005-11 | 10.69 |
| 2005-12 | -2.22 |
| 2006-01 | 5.07 |
| 2006-02 | 2.05 |
| 2006-03 | 5.44 |
| 2006-04 | -0.5 |
| 2006-05 | -6.12 |
| 2006-06 | 10.04 |
| 2006-07 | 6.58 |
| 2006-08 | 2.54 |
| 2006-09 | -4.26 |
| 2006-10 | -2.3 |
| 2006-11 | -8.32 |
| 2006-12 | 7.44 |
| 2007-01 | 8.86 |
| 2007-02 | -6.63 |
| 2007-03 | 8.66 |
| 2007-04 | 6.15 |
| 2007-05 | 6.35 |
| 2007-06 | -5.42 |
| 2007-07 | -3.46 |
| 2007-08 | 7.47 |
| 2007-09 | 4.79 |
| 2007-10 | 5.12 |
| 2007-11 | -3.77 |
| 2007-12 | -0.85 |
| 2008-01 | -2.11 |
| 2008-02 | 3.78 |
| 2008-03 | 0.32 |
| 2008-04 | -0.35 |
| 2008-05 | 5.99 |
| 2008-06 | -7.53 |
| 2008-07 | -7.76 |
| 2008-08 | 0.27 |
| 2008-09 | -8.03 |
| 2008-10 | -8.94 |
| 2008-11 | -5.61 |
| 2008-12 | -0.66 |
| 2009-01 | -6.47 |
| 2009-02 | -4.24 |
| 2009-03 | 6.8 |
| 2009-04 | 15.61 |
| 2009-05 | -6.23 |
| 2009-06 | 6.95 |
| 2009-07 | 5.05 |
| 2009-08 | 12.07 |
| 2009-09 | -4.74 |
| 2009-10 | -1.23 |
| 2009-11 | -12.15 |
| 2009-12 | 3.87 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 85.9 | 88.86 | 85.8 | 86.16 | — |
| 2026-10-08 | 87.86 | 88.5 | 86.82 | 87.8 | — |
| 2026-10-07 | 87.05 | 89.93 | 87 | 87.95 | — |
| 2026-10-06 | 86.8 | 87.08 | 85.53 | 86.43 | — |
| 2026-10-05 | 86.69 | 87.51 | 86.33 | 87.01 | — |
| 2026-10-02 | 85.25 | 87.15 | 85.25 | 86.46 | — |
| 2026-10-01 | 85.48 | 86.26 | 84.23 | 85.2 | — |
| 2026-09-30 | 87.04 | 87.31 | 85.42 | 85.69 | — |
| 2026-09-29 | 87.2 | 87.56 | 86.38 | 87.1 | — |
| 2026-09-28 | 89.51 | 90.01 | 87.84 | 87.85 | — |
| 2026-09-25 | 85.35 | 89.35 | 84.7 | 89.13 | — |
| 2026-09-24 | 85.83 | 86.01 | 84.5 | 85.05 | — |
| 2026-09-23 | 86.7 | 86.98 | 85.67 | 85.86 | — |
| 2026-09-21 | 88.73 | 88.91 | 87.19 | 87.6 | — |
| 2026-09-18 | 90.09 | 90.48 | 88.15 | 88.84 | — |
| 2026-09-17 | 92 | 92.14 | 90.17 | 90.27 | — |
| 2026-09-16 | 94.46 | 94.95 | 91.44 | 91.72 | — |
| 2026-09-15 | 95.74 | 95.5 | 93.84 | 94.49 | — |
| 2026-09-14 | 95.44 | 96.01 | 95.28 | 95.55 | — |
| 2026-09-11 | 95.78 | 96.41 | 93.91 | 94.66 | — |
| 2026-09-10 | 96.01 | 97.3 | 94.89 | 95.29 | — |
| 2026-09-09 | 97.39 | 97.98 | 92.79 | 95.38 | — |
| 2026-09-08 | 95.83 | 96.73 | 95.24 | 96.07 | — |
| 2026-09-04 | 96.59 | 97.69 | 96.29 | 96.74 | — |
| 2026-09-02 | 97.82 | 98.5 | 96.92 | 97.23 | — |
| 2026-08-31 | 93.22 | 94.37 | 92.86 | 93.91 | — |
| 2026-08-27 | 93.6 | 94.15 | 92.85 | 92.92 | — |
| 2026-08-26 | 93.15 | 94.86 | 92.91 | 94.32 | — |
| 2026-08-25 | 94.11 | 94.11 | 92.71 | 92.9 | — |
| 2026-08-24 | 93.15 | 94.19 | 92.54 | 94.11 | — |
| 2026-08-21 | 94 | 94.39 | 92.35 | 93.02 | — |
| 2026-08-20 | 93.23 | 94.26 | 93.22 | 93.65 | — |
| 2026-08-19 | 95.41 | 95.91 | 93.27 | 93.65 | — |
| 2026-08-18 | 94.37 | 95.24 | 93.89 | 94.91 | — |
| 2026-08-17 | 96.29 | 96.3 | 93.74 | 94.01 | — |
| 2026-08-14 | 94.6 | 97.51 | 94.41 | 97.16 | — |
| 2026-08-13 | 95.44 | 96.12 | 94.49 | 94.99 | — |
| 2026-08-12 | 93.75 | 95.15 | 93.19 | 94.72 | — |
| 2026-08-11 | 95.47 | 96.36 | 93.01 | 93.5 | — |
| 2026-08-10 | 95.33 | 96.34 | 94.68 | 95.67 | — |
| 2026-08-07 | 95.2 | 96.26 | 94.57 | 95.7 | — |
| 2026-08-06 | 100.98 | 101 | 96.11 | 96.22 | — |
| 2026-08-05 | 93.72 | 100.54 | 93.5 | 99.12 | — |
| 2026-08-04 | 105 | 104.94 | 103.28 | 104.42 | — |
| 2026-08-03 | 105.36 | 105.69 | 104.25 | 105.37 | — |
| 2026-07-31 | 105.49 | 105.77 | 104.31 | 104.43 | — |
| 2026-07-30 | 105 | 105.48 | 103.02 | 105.22 | — |
| 2026-07-29 | 110 | 110 | 105.84 | 105.92 | — |
| 2026-07-28 | 107.97 | 109.54 | 107.12 | 109.34 | — |
| 2026-07-27 | 107.41 | 107.88 | 105.36 | 107.07 | — |
| 2026-07-24 | 107.65 | 108.39 | 106.98 | 107.74 | — |
| 2026-07-23 | 107.27 | 107.55 | 106 | 106.89 | — |
| 2026-07-22 | 110.23 | 110.68 | 107.87 | 108.08 | — |
| 2026-07-21 | 107.84 | 110.62 | 107.3 | 110.6 | — |
| 2026-07-20 | 107.31 | 108.88 | 107.14 | 107.61 | — |
| 2026-07-17 | 107.36 | 108.96 | 106.61 | 107.47 | — |
| 2026-07-16 | 108.12 | 108.67 | 105.68 | 106.5 | — |
| 2026-07-15 | 105.54 | 107.94 | 103.56 | 105.91 | — |
| 2026-07-14 | 106.59 | 106.9 | 105.1 | 106.18 | — |
| 2026-07-13 | 105 | 106.39 | 104.62 | 105.9 | — |
| 2026-07-10 | 103.69 | 105.46 | 102.41 | 104.15 | — |
| 2026-07-09 | 104.77 | 105.15 | 102.34 | 102.81 | — |
| 2026-07-08 | 104.32 | 105.68 | 103.8 | 104.47 | — |
| 2026-07-07 | 103.65 | 104.52 | 102.4 | 104.33 | — |
| 2026-07-06 | 105.09 | 105.38 | 101.78 | 102.08 | — |
| 2026-07-02 | 104.58 | 105.23 | 103.22 | 104.72 | — |
| 2026-07-01 | 103.41 | 104.87 | 102.77 | 104.81 | — |
| 2026-06-30 | 104.07 | 104.67 | 102.69 | 103.45 | — |
| 2026-06-29 | 103.8 | 104.33 | 103.04 | 103.58 | — |
| 2026-06-26 | 104.86 | 106.15 | 103.57 | 104.34 | — |
| 2026-06-25 | 102.28 | 104.94 | 102.28 | 104.66 | — |
| 2026-06-24 | 101.87 | 102.41 | 99.82 | 101.87 | — |
| 2026-06-23 | 101.56 | 102.05 | 100.79 | 101.57 | — |
| 2026-06-22 | 99.79 | 103.12 | 99 | 101.3 | — |
| 2026-06-18 | 99.16 | 99.16 | 97.84 | 98.32 | — |
| 2026-06-17 | 100.31 | 100.74 | 98.56 | 99.16 | — |
| 2026-06-16 | 100.72 | 101 | 98.75 | 100.72 | — |
| 2026-06-15 | 100.86 | 101.36 | 98.88 | 100.68 | — |
| 2026-06-12 | 100.89 | 102.76 | 100.01 | 101.96 | — |
| 2026-06-11 | 98.24 | 100.49 | 97.12 | 100.48 | — |
| 2026-06-10 | 97.76 | 98.6 | 96.15 | 98.02 | — |
| 2026-06-09 | 96.7 | 97.52 | 95.95 | 97.06 | — |
| 2026-06-05 | 94.97 | 96.63 | 94.97 | 95.93 | — |
| 2026-06-04 | 93.55 | 94.87 | 93.03 | 94.82 | — |
| 2026-06-03 | 90.05 | 93.32 | 90.03 | 91.37 | — |
| 2026-06-02 | 90.55 | 91.19 | 89.42 | 89.5 | — |
| 2026-06-01 | 91.13 | 91.85 | 90.19 | 90.62 | — |
| 2026-05-29 | 92.67 | 93.55 | 90.57 | 90.98 | — |
| 2026-05-28 | 92.21 | 94.18 | 91.97 | 92.97 | — |
| 2026-05-27 | 90.99 | 92.09 | 90.65 | 92.07 | — |
| 2026-05-22 | 93.29 | 94.15 | 93 | 93.26 | — |
| 2026-05-21 | 93.16 | 93.93 | 92.56 | 93.32 | — |
| 2026-05-20 | 95.18 | 96.37 | 93 | 93.28 | — |
| 2026-05-19 | 95.21 | 95.46 | 93.92 | 94.18 | — |
| 2026-05-18 | 95.7 | 96.45 | 94.88 | 95.99 | — |
| 2026-05-15 | 97.5 | 97.87 | 95.85 | 95.89 | — |
| 2026-05-14 | 98.32 | 98.43 | 96.58 | 97.15 | — |
| 2026-05-13 | 95.5 | 98.22 | 94.3 | 98.11 | — |
| 2026-05-12 | 92.22 | 95.36 | 91.5 | 95.15 | — |
| 2026-05-11 | 91.15 | 92.77 | 90.63 | 92.22 | — |
| 2026-05-08 | 88 | 90.89 | 87.36 | 90.55 | — |
| 2026-05-07 | 87 | 87.99 | 86.22 | 87.36 | — |
| 2026-05-06 | 85.51 | 88.63 | 85.22 | 86.86 | — |
| 2026-05-05 | 82.06 | 82.21 | 80.4 | 80.69 | — |
| 2026-05-04 | 82.3 | 83.02 | 81.68 | 82.01 | — |
| 2026-05-01 | 83.45 | 83.74 | 82.07 | 82.09 | — |
| 2026-04-30 | 83.83 | 83.83 | 82.33 | 83.29 | — |
| 2026-04-29 | 81.22 | 83.93 | 81 | 83.9 | — |
| 2026-04-28 | 79.18 | 81.37 | 79.04 | 80.98 | — |
| 2026-04-27 | 77.86 | 78.67 | 77.61 | 78.36 | — |
| 2026-04-24 | 78.88 | 79.04 | 77.46 | 77.94 | — |
| 2026-04-23 | 76.1 | 79.64 | 76.1 | 78.86 | — |
| 2026-04-22 | 77.9 | 78.29 | 76.31 | 76.43 | — |
| 2026-04-21 | 78.99 | 79.05 | 76.6 | 77.36 | — |
| 2026-04-20 | 77 | 77.31 | 76.29 | 76.58 | — |
| 2026-04-17 | 76.69 | 77.79 | 76.24 | 77.3 | — |
| 2026-04-16 | 74.9 | 76.81 | 74.78 | 76.79 | — |
| 2026-04-15 | 77.15 | 77.44 | 74.87 | 74.99 | — |
| 2026-04-14 | 77.9 | 78.98 | 77.56 | 77.62 | — |
| 2026-04-13 | 78.14 | 78.82 | 77.54 | 78.09 | — |