BMV · CVS · stock
CVS Health Corporation (CVS) stock price history
Every BMV trading session of CVS Health Corporation from Jan 28, 2009 to Sep 28, 2026: 4,434 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CVS adjusted close, 2009 to 2026
- MX$2,257
- All time high, 2022
- MX$1,938
- 52 week high, MX$1,222 low
- 4,434
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
CVS key facts
- CVS Health Corporation (CVS) closed at MX$1,582 on Sep 28, 2026 on BMV.
- CVS's all time high close is MX$2,257, set on Feb 8, 2022; its all time low close is MX$350.19 on Aug 31, 2010.
- CVS's 52 week range is MX$1,222 to MX$1,938.
- CVS returned +14.7% over the year to Sep 28, 2026 and -8.7% over five years.
- Over ten years CVS returned -8%, -0.8% a year compounded.
- CVS's deepest drawdown was -60.8% from Feb 8, 2022 to Dec 23, 2024.
- DataCedar holds 4,434 daily sessions of CVS history from Jan 28, 2009 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
CVS price chart, 2009 to 2026
CVS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.0% |
| 3 months | -11.5% |
| 6 months | +25.5% |
| Year to date | +11.1% |
| 1 year | +14.7% |
| 3 years | +29.4% |
| 5 years | -8.7% |
| 10 years | -7.8% |
| Since Jan 28, 2009 | +307.4% |
| Compound annual growth, 17.7 years | +8.3% |
CVS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$2,257 on Feb 8, 2022
- All time low close
- MX$350.19 on Aug 31, 2010
- 52 week high
- MX$1,938 on Jul 17, 2026
- 52 week low
- MX$1,222 on Jan 27, 2026
- Deepest drawdown
- -60.8% from Feb 8, 2022 to Dec 23, 2024, not yet recovered
- Best single session
- +17.1% on Feb 12, 2025
- Worst single session
- -20.1% on May 2, 2024
- Volatility, 1 year annualised
- 32.5%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2009
- 4.1×
- Best calendar year
- 2021, +56%
- Worst calendar year
- 2024, -30%
CVS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jan 28, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$1,424 | MX$1,938 | MX$1,222 | MX$1,582 | +11.1% | 38.5K | 185 |
| 2025 | MX$925.26 | MX$1,538 | MX$908.30 | MX$1,424 | +53.9% | 485.7K | 251 |
| 2024 | MX$1,327 | MX$1,393 | MX$877.39 | MX$925.25 | -30.3% | 988.8K | 251 |
| 2023 | MX$1,743 | MX$1,779 | MX$1,104 | MX$1,327 | -23.8% | 685.9K | 251 |
| 2022 | MX$2,109 | MX$2,322 | MX$1,703 | MX$1,743 | -16.8% | 378.4K | 252 |
| 2021 | MX$1,367 | MX$2,142 | MX$1,342 | MX$2,094 | +55.8% | 951.3K | 253 |
| 2020 | MX$1,381 | MX$1,584 | MX$1,113 | MX$1,344 | -2.9% | 1.7M | 252 |
| 2019 | MX$1,269 | MX$1,472 | MX$953.83 | MX$1,385 | +8.4% | 2.7M | 251 |
| 2018 | MX$1,432 | MX$1,646 | MX$1,098 | MX$1,278 | -10.8% | 2M | 251 |
| 2017 | MX$1,588 | MX$1,808 | MX$1,254 | MX$1,432 | -9.8% | 1.3M | 251 |
| 2016 | MX$1,645 | MX$1,900 | MX$1,271 | MX$1,588 | -5.9% | 1.3M | 252 |
| 2015 | MX$1,409 | MX$1,826 | MX$1,382 | MX$1,688 | +19.8% | 1.4M | 251 |
| 2014 | MX$910.17 | MX$1,424 | MX$856.32 | MX$1,409 | +53.0% | 400.6K | 251 |
| 2013 | MX$617.79 | MX$921.28 | MX$617.79 | MX$921.28 | +49.1% | 676.1K | 249 |
| 2012 | MX$554.72 | MX$635.25 | MX$532.05 | MX$617.79 | +11.4% | 133.6K | 248 |
| 2011 | MX$375.71 | MX$554.72 | MX$375.71 | MX$554.72 | +47.6% | 41.4K | 252 |
| 2010 | MX$413.62 | MX$443.17 | MX$350.19 | MX$375.71 | -2.3% | 65.2K | 249 |
| 2009 | MX$391.15 | MX$477.06 | MX$375.18 | MX$384.52 | n/a | 107.1K | 234 |
CVS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$1,582 | -0.0% |
| August 2026 | MX$1,582 | -14.7% |
| July 2026 | MX$1,855 | +2.3% |
| June 2026 | MX$1,813 | +14.8% |
| May 2026 | MX$1,579 | +8.9% |
| April 2026 | MX$1,450 | +14.7% |
| March 2026 | MX$1,265 | -2.8% |
| February 2026 | MX$1,302 | -0.2% |
| January 2026 | MX$1,304 | -8.4% |
| December 2025 | MX$1,424 | -0.9% |
| November 2025 | MX$1,436 | +1.9% |
| October 2025 | MX$1,409 | +2.2% |
About the CVS data
Daily bars. 4,434 sessions from Jan 28, 2009 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CVS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
CVS share price history
