CVS weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 3.29 |
| 2017 | -0.27 |
| 2017 | -0.49 |
| 2017 | -4.6 |
| 2017 | -2.58 |
| 2017 | 3.88 |
| 2017 | 0.9 |
| 2017 | 2.35 |
| 2017 | -0.65 |
| 2017 | -0.56 |
| 2017 | -1.89 |
| 2017 | -0.48 |
| 2017 | 0.47 |
| 2017 | -1.66 |
| 2017 | 1.14 |
| 2017 | 1.6 |
| 2017 | 3.08 |
| 2017 | -1.67 |
| 2017 |
In the last 52 weeks, CVS increased in 31 and decreased in 20. The average return for this period was +1.21%, while the median return was +1.14%. Maximum gain was +21.03% on 2025-02-14 and maximum loss was -5.43% on 2025-12-05.
Total : 52 Weeks
In the last 52 weeks, CVS increased in 31 and decreased in 20. The average return for this period was +1.21%, while the median return was +1.14%. Maximum gain was +21.03% on 2025-02-14 and maximum loss was -5.43% on 2025-12-05.
In the last 52 weeks, CVS increased in 31 and decreased in 20. The average return for this period was +1.21%, while the median return was +1.14%. Maximum gain was +21.03% on 2025-02-14 and maximum loss was -5.43% on 2025-12-05.
| 2025-12-26 | 77.7 | 79.6 | +2.5% |
| 2025-12-19 | 79.8 | 77.7 | -2.5% |
| 2025-12-12 | 76.0 | 79.4 | +4.6% |
| 2025-12-05 | 80.0 | 75.6 | -5.4% |
| 2025-11-28 | 78.8 | 80.4 | +2.0% |
| 2025-11-21 | 77.9 | 78.0 | +0.2% |
| 2025-11-14 | 78.1 | 77.8 | -0.3% |
| 2025-11-07 | 78.1 | 79.0 | +1.2% |
| 2025-10-31 | 81.4 | 78.2 | -3.9% |
| 2025-10-24 | 82.5 | 81.9 | -0.6% |
| 2025-10-17 | 77.5 | 82.5 | +6.4% |
| 2025-10-10 | 77.1 | 77.9 | +1.0% |
| 2025-10-03 | 75.7 | 77.5 | +2.4% |
| 2025-09-26 | 74.3 | 75.8 | +2.0% |
| 2025-09-19 | 75.0 | 74.9 | -0.0% |
| 2025-09-12 | 73.8 | 75.0 | +1.6% |
| 2025-09-05 | 73.0 | 73.8 | +1.1% |
| 2025-08-29 | 71.3 | 73.2 | +2.5% |
| 2025-08-22 | 70.3 | 71.3 | +1.5% |
| 2025-08-15 | 65.6 | 68.6 | +4.5% |
| 2025-08-08 | 62.0 | 65.5 | +5.7% |
| 2025-08-01 | 60.6 | 62.5 | +3.2% |
| 2025-07-25 | 62.6 | 60.7 | -3.0% |
| 2025-07-18 | 64.8 | 62.0 | -4.3% |
| 2025-07-11 | 67.2 | 64.8 | -3.6% |
| 2025-07-03 | 68.7 | 67.4 | -1.8% |
| 2025-06-27 | 66.4 | 68.5 | +3.2% |
| 2025-06-20 | 67.6 | 66.6 | -1.5% |
| 2025-06-13 | 63.8 | 67.5 | +5.8% |
| 2025-06-06 | 63.5 | 63.6 | +0.1% |
| -0.83 |
| 2017 | -4.9 |
| 2017 | 0.18 |
| 2017 | 3.46 |
| 2017 | 0.9 |
| 2017 | -3.51 |
| 2017 | 0.14 |
| 2017 | 3.31 |
| 2017 | -2.64 |
| 2017 | -0.9 |
| 2017 | -1.48 |
| 2017 | 3.67 |
| 2017 | -2.54 |
| 2017 | 1.81 |
| 2017 | -2.36 |
| 2017 | -3.01 |
| 2017 | 3.21 |
| 2017 | 2.72 |
| 2017 | 3.96 |
| 2017 | -4.28 |
| 2017 | 1.88 |
| 2017 | -5.45 |
| 2017 | -5.78 |
| 2017 | 5.5 |
| 2017 | -9.26 |
| 2017 | 0.7 |
| 2017 | 4.05 |
| 2017 | -0.7 |
| 2017 | -0.04 |
| 2017 | 6.37 |
| 2017 | 0.19 |
| 2017 | 0.23 |
| 2017 | 0.33 |
| 2017 | -1.36 |
| 2018 | 7.38 |
| 2018 | 0.59 |
| 2018 | 1.31 |
| 2018 | 2.4 |
| 2018 | -6.77 |
| 2018 | -7.86 |
| 2018 | 2.58 |
| 2018 | -4.34 |
| 2018 | -1.09 |
| 2018 | 2.62 |
| 2018 | -5.23 |
| 2018 | -7.4 |
| 2018 | 1.52 |
| 2018 | 2.13 |
| 2018 | -0.33 |
| 2018 | 2.1 |
| 2018 | 6.78 |
| 2018 | -10.04 |
| 2018 | 2.04 |
| 2018 | 0.48 |
| 2018 | 1.43 |
| 2018 | -2.11 |
| 2018 | 3.04 |
| 2018 | 6.04 |
| 2018 | 4.19 |
| 2018 | -10.24 |
| 2018 | 3.97 |
| 2018 | 1.79 |
| 2018 | -4.97 |
| 2018 | 2.02 |
| 2018 | -2.64 |
| 2018 | 6.48 |
| 2018 | 6.4 |
| 2018 | 0.14 |
| 2018 | 1.4 |
| 2018 | 3.08 |
| 2018 | -0.47 |
| 2018 | 3.59 |
| 2018 | -0.63 |
| 2018 | -0.48 |
| 2018 | -5.37 |
| 2018 | 0.01 |
| 2018 | -5.82 |
| 2018 | 2.71 |
| 2018 | 8.76 |
| 2018 | -0.63 |
| 2018 | -5.4 |
| 2018 | 4.77 |
| 2018 | -7.62 |
| 2018 | -3.01 |
| 2018 | -10.28 |
| 2018 | 2.6 |
| 2019 | 2.11 |
| 2019 | -2.34 |
| 2019 | 0.21 |
| 2019 | 0.09 |
| 2019 | 0.17 |
| 2019 | -0.37 |
| 2019 | 6.4 |
| 2019 | -11.76 |
| 2019 | -6.42 |
| 2019 | -9.32 |
| 2019 | 4.71 |
| 2019 | 0.77 |
| 2019 | -3.35 |
| 2019 | -0.18 |
| 2019 | -2.13 |
| 2019 | -2.03 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-10 | 78.98 | 79.46 | 78.44 | 79.33 | — |
| 2026-04-09 | 78.76 | 79.56 | 78.31 | 78.84 | — |
| 2026-04-08 | 78.64 | 78.86 | 77.72 | 78.79 | — |
| 2026-04-07 | 77.42 | 78.59 | 75.44 | 78.22 | — |
| 2026-04-06 | 73.49 | 73.75 | 72.13 | 73.28 | — |
| 2026-04-02 | 72.5 | 73.68 | 72.12 | 73.49 | — |
| 2026-04-01 | 72.06 | 72.75 | 71.83 | 72.49 | — |
| 2026-03-31 | 70.4 | 72.2 | 70.4 | 71.82 | — |
| 2026-03-30 | 71.13 | 71.44 | 69.51 | 70.14 | — |
| 2026-03-27 | 71.1 | 71.43 | 69.67 | 70.08 | — |
| 2026-03-26 | 72.02 | 72.63 | 71.02 | 71.18 | — |
| 2026-03-25 | 72.74 | 73.3 | 71.46 | 72.18 | — |
| 2026-03-24 | 71 | 73.28 | 70.25 | 72.8 | — |
| 2026-03-23 | 72.29 | 72.46 | 70.61 | 71.29 | — |
| 2026-03-20 | 71.5 | 71.73 | 70.21 | 71.48 | — |
| 2026-03-19 | 73.2 | 73.85 | 71.61 | 71.86 | — |
| 2026-03-18 | 74.39 | 74.47 | 73 | 73.02 | — |
| 2026-03-17 | 76.33 | 76.62 | 74.12 | 74.81 | — |
| 2026-03-16 | 76.45 | 77.07 | 75.76 | 75.84 | — |
| 2026-03-13 | 76.84 | 77.17 | 76.03 | 76.13 | — |
| 2026-03-12 | 76.81 | 77.59 | 75.99 | 76.07 | — |
| 2026-03-11 | 76 | 76.51 | 75.32 | 75.72 | — |
| 2026-03-10 | 78.59 | 78.75 | 76.1 | 76.32 | — |
| 2026-03-09 | 77.24 | 78.41 | 76.3 | 78.26 | — |
| 2026-03-06 | 78.77 | 78.86 | 76.93 | 77.92 | — |
| 2026-03-05 | 79.96 | 80.32 | 78.3 | 78.69 | — |
| 2026-03-04 | 80.41 | 81.09 | 79.67 | 80.57 | — |
| 2026-03-03 | 81.18 | 81.69 | 79.13 | 80.49 | — |
| 2026-03-02 | 79.89 | 81.68 | 79.28 | 81.66 | — |
| 2026-02-27 | 78.02 | 79.9 | 77.5 | 79.9 | — |
| 2026-02-26 | 76.34 | 78.68 | 76.34 | 78.01 | — |
| 2026-02-25 | 75.3 | 76.63 | 75.01 | 76.19 | — |
| 2026-02-25 | 75.3 | 76.63 | 75.01 | 76.19 | — |
| 2026-02-25 | 75.3 | 76.63 | 75.01 | 76.19 | — |
| 2026-02-24 | 76.96 | 76.96 | 72.92 | 74.18 | — |
| 2026-02-23 | 76.02 | 77.79 | 75.7 | 77 | — |
| 2026-02-20 | 77.11 | 77.5 | 75.72 | 76.69 | — |
| 2026-02-19 | 78.02 | 78.28 | 76.43 | 77.32 | — |
| 2026-02-18 | 77.9 | 78.08 | 77.01 | 77.75 | — |
| 2026-02-17 | 79.18 | 79.75 | 77.85 | 78.2 | — |
| 2026-02-13 | 77.75 | 79.09 | 77.65 | 78.48 | — |
| 2026-02-12 | 77.51 | 79.07 | 77.08 | 77.93 | — |
| 2026-02-11 | 75.7 | 77.02 | 74.34 | 77.02 | — |
| 2026-02-10 | 73.77 | 78.36 | 73 | 75.7 | — |
| 2026-02-09 | 77.54 | 78.67 | 75.51 | 75.77 | — |
| 2026-02-06 | 76.37 | 78.96 | 76.19 | 78.35 | — |
| 2026-02-05 | 75.23 | 77.34 | 75.02 | 76.33 | — |
| 2026-02-04 | 76.74 | 77.52 | 75.07 | 75.24 | — |
| 2026-02-03 | 75.46 | 76.89 | 75.46 | 76.83 | — |
| 2026-02-02 | 74.36 | 75.78 | 73.4 | 75.42 | — |
| 2026-01-30 | 74.11 | 74.92 | 73.26 | 74.52 | — |
| 2026-01-29 | 73.89 | 74.92 | 73.65 | 74.44 | — |
| 2026-01-28 | 71.63 | 74.36 | 71.42 | 74.03 | — |
| 2026-01-27 | 75.39 | 77.3 | 70.69 | 72 | — |
| 2026-01-26 | 83.25 | 84 | 82.5 | 83.87 | — |
| 2026-01-23 | 82.33 | 83.29 | 81.99 | 83.01 | — |
| 2026-01-22 | 80.99 | 82.68 | 80.76 | 82.68 | — |
| 2026-01-21 | 80.45 | 82.08 | 80.24 | 81.49 | — |
| 2026-01-20 | 78.34 | 80.5 | 77.6 | 80.09 | — |