Xetra · CVS · stock
CVS Health Corporation (CVS) stock price history
Every Xetra trading session of CVS Health Corporation from Oct 24, 2007 to Nov 13, 2026: 4,794 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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, 2007 to 2026
- €94.94
- All time high, 2026
- €96.50
- 52 week high, €58.70 low
- 4,794
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
CVS key facts
- CVS Health Corporation (CVS) closed at €80.02 on Nov 13, 2026 on Xetra.
- CVS's all time high close is €94.94, set on Jul 29, 2026; its all time low close is €16.06 on Nov 10, 2010.
- CVS's 52 week range is €58.70 to €96.50.
- CVS returned +20.7% over the year to Nov 13, 2026 and +15.8% over five years.
- Over ten years CVS returned +280%, +14.3% a year compounded.
- CVS's deepest drawdown was -56.2% from Aug 16, 2022 to Dec 23, 2024.
- DataCedar holds 4,794 daily sessions of CVS history from Oct 24, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CVS price chart, 2007 to 2026
CVS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.5% |
| 3 months | -3.4% |
| 6 months | -2.5% |
| Year to date | +20.7% |
| 1 year | +20.7% |
| 3 years | +42.4% |
| 5 years | +15.8% |
| 10 years | +279.8% |
| Since Oct 24, 2007 | +273.6% |
| Compound annual growth, 19.1 years | +7.2% |
CVS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €94.94 on Jul 29, 2026
- All time low close
- €16.06 on Nov 10, 2010
- 52 week high
- €96.50 on Jul 29, 2026
- 52 week low
- €58.70 on Jan 28, 2026
- Deepest drawdown
- -56.2% from Aug 16, 2022 to Dec 23, 2024, recovered Jun 25, 2026
- Best single session
- +115.9% on Sep 26, 2019
- Worst single session
- -20.2% on May 2, 2024
- Volatility, 1 year annualised
- 32.6%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2007
- 3.7×
- Best calendar year
- 2019, +148%
- Worst calendar year
- 2024, -38%
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. 2007 starts on Oct 24, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €65.81 | €96.50 | €58.70 | €80.02 | +20.7% | 86.5K | 218 |
| 2025 | €40.38 | €71.71 | €40.01 | €66.30 | +67.9% | 191.1K | 253 |
| 2024 | €63.64 | €67.10 | €38.74 | €39.48 | -37.8% | 345.4K | 253 |
| 2023 | €75.84 | €76.05 | €52.45 | €63.51 | -15.5% | 104.1K | 252 |
| 2022 | €76.72 | €89.64 | €70.56 | €75.13 | -2.1% | 66.3K | 257 |
| 2021 | €45.64 | €76.72 | €45.35 | €76.72 | +69.6% | 53.3K | 246 |
| 2020 | €52.62 | €53.78 | €38.38 | €45.22 | -13.5% | 50.8K | 253 |
| 2019 | €21.07 | €54.89 | €21.07 | €52.27 | +148.1% | 12.6K | 247 |
| 2018 | €21.07 | €21.07 | €21.07 | €21.07 | 0.0% | 0 | 252 |
| 2017 | €21.07 | €21.07 | €21.07 | €21.07 | 0.0% | 0 | 255 |
| 2016 | €21.07 | €21.07 | €21.07 | €21.07 | 0.0% | 0 | 255 |
| 2015 | €21.07 | €21.07 | €21.07 | €21.07 | 0.0% | 0 | 254 |
| 2014 | €21.07 | €21.07 | €21.07 | €21.07 | 0.0% | 0 | 252 |
| 2013 | €20.89 | €21.07 | €20.89 | €21.07 | +0.8% | 0 | 252 |
| 2012 | €20.39 | €20.89 | €20.39 | €20.89 | +2.4% | 0 | 253 |
| 2011 | €18.41 | €20.39 | €17.95 | €20.39 | +10.8% | 950 | 256 |
| 2010 | €16.47 | €21.03 | €16.06 | €18.41 | +11.8% | 1.9K | 256 |
| 2009 | €18.15 | €18.15 | €16.47 | €16.47 | -9.3% | 80 | 231 |
| 2008 | €21.42 | €21.42 | €17.21 | €18.15 | -15.2% | 453 | 254 |
| 2007 | €21.42 | €21.42 | €21.42 | €21.42 | n/a | 24 | 45 |
CVS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €80.02 | -1.5% |
| October 2026 | €81.22 | +7.1% |
| September 2026 | €75.84 | -5.9% |
| August 2026 | €80.56 | -12.0% |
| July 2026 | €91.58 | +1.9% |
| June 2026 | €89.91 | +16.0% |
| May 2026 | €77.54 | +10.0% |
| April 2026 | €70.47 | +15.8% |
| March 2026 | €60.85 | -7.3% |
| February 2026 | €65.67 | +7.4% |
| January 2026 | €61.17 | -7.7% |
| December 2025 | €66.30 | -1.5% |
About the CVS data
Daily bars. 4,794 sessions from Oct 24, 2007 to Nov 13, 2026, one row per Xetra 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 17, 2026 forward, most recent session Nov 13, 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 Xetra trading days; minute timestamps are UTC. Prices are in EUR. 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 Oct 24, 2007, 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/xetra%3ACVS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
CVS share price history
