CVS Health Corporation
CVSNYSEHealthcare● Active
$95.93
+$1.11(+1.17%)
Market Cap$122.4B
P/E Ratio—
52W High$98.43
52W Low$58.5
CVS Health Corporation（CVS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cvs · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$111.25
Feb 8, 2022
-13.8% from here
5-Year Low5Y
$43.56
Dec 23, 2024
+120.2% from low
IPO Priceadj.
$10.06
Nov 20, 1996
+853.6% since IPO
1 Year Ago
$63.86
Jun 9, 2025
+50.2% in 1Y
5 Years Ago
$85.81
Jun 8, 2021
+11.8% in 5Y
10 Years Ago
$98.31
Jun 8, 2016
-2.4% in 10Y
Historical Price Data · CVS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $94.97 | $96.63 | $94.97 | $95.93 | $95.93 | 9.7M | +1.01% |
| Jun 4, 2026 | $93.55 | $94.87 | $93.00 | $94.82 | $94.82 | 12.3M | +1.36% |
| Jun 3, 2026 | $90.05 | $93.32 | $90.00 | $91.37 | $91.37 | 7.6M | +1.47% |
| Jun 2, 2026 | $90.55 | $91.20 | $89.42 | $89.50 | $89.50 | 5.7M | -1.16% |
| Jun 1, 2026 | $91.13 | $91.85 | $90.19 | $90.62 | $90.62 | 5.2M | -0.56% |
| May 29, 2026 | $92.67 | $93.58 | $90.57 | $90.98 | $90.98 | 9.7M | -1.82% |
| May 28, 2026 | $92.21 | $94.18 | $91.98 | $92.97 | $92.97 | 6.9M | +0.82% |
| May 27, 2026 | $90.99 | $92.09 | $90.65 | $92.07 | $92.07 | 5.4M | +1.19% |
| May 26, 2026 | $93.06 | $93.51 | $90.71 | $90.73 | $90.73 | 5.6M | -2.50% |
| May 22, 2026 | $93.29 | $94.15 | $93.00 | $93.26 | $93.26 | 4.8M | -0.03% |
| May 21, 2026 | $93.16 | $93.93 | $92.56 | $93.32 | $93.32 | 6.5M | +0.17% |
| May 20, 2026 | $95.18 | $96.37 | $93.00 | $93.28 | $93.28 | 7.9M | -2.00% |
| May 19, 2026 | $95.21 | $95.46 | $93.92 | $94.18 | $94.18 | 12.9M | -1.08% |
| May 18, 2026 | $95.70 | $96.45 | $94.88 | $95.99 | $95.99 | 7.2M | +0.30% |
| May 15, 2026 | $97.50 | $97.87 | $95.84 | $95.89 | $95.89 | 8.8M | -1.65% |
| May 14, 2026 | $98.32 | $98.43 | $96.58 | $97.15 | $97.15 | 9.3M | -1.19% |
| May 13, 2026 | $95.50 | $98.22 | $94.30 | $98.11 | $98.11 | 12.6M | +2.73% |
| May 12, 2026 | $92.22 | $95.36 | $91.50 | $95.15 | $95.15 | 12.8M | +3.18% |
| May 11, 2026 | $91.16 | $92.77 | $90.63 | $92.22 | $92.22 | 12.0M | +1.16% |
| May 8, 2026 | $88.00 | $90.89 | $87.36 | $90.55 | $90.55 | 11.2M | +2.90% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CVS
Jan 1 → Dec 31 · 6 years2026+21.0%$79.28 → $95.93
+21.0%
2025+75.9%$45.11 → $79.36
+75.9%
2024-43.1%$78.90 → $44.89
-43.1%
2023-13.9%$91.72 → $78.96
-13.9%
2022-9.4%$102.81 → $93.19
-9.4%
2021+20.3%$85.77 → $103.16
+20.3%
Best Year2025 · +75.9%
Worst Year2024 · -43.1%
Positive Years3 / 6
Avg Annual Return+8.5%
6Y Total Return+11.8%
6Y CAGR~+1.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in CVS?
If you invested $1,000 in CVS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$976
Total Return-2.4%
CAGR~-0.2% / yr
Profit$-24
Based on Jun 8, 2016 · $98.31Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CVS Health Corporation（CVS）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $95.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CVS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CVS 历史股价FMP 日线复权 OHLCV