Cvs Health Corp Stock Price History
| CVS Stock | USD 60.70 1.95 3.32% |
Below is the normalized historical share price chart for CVS Health Corp extending back to February 21, 1973. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of CVS Health stands at 60.70, as last reported on the 28th of July, with the highest price reaching 61.17 and the lowest price hitting 59.44 during the day.
If you're considering investing in CVS Stock, it is important to understand the factors that can impact its price. CVS Health Corp secures Sharpe Ratio (or Efficiency) of -0.0384, which signifies that the company had a -0.0384 % return per unit of volatility over the last 3 months. CVS Health Corp exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm CVS Health's mean deviation of 1.36, and Risk Adjusted Performance of (0.03) to double-check the risk estimate we provide. At this time, CVS Health's Total Stockholder Equity is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 265.9 B in 2025, despite the fact that Other Stockholder Equity is likely to grow to (35 B). . At this time, CVS Health's Price Earnings Ratio is comparatively stable compared to the past year. Price To Operating Cash Flows Ratio is likely to gain to 7.81 in 2025, whereas Price Book Value Ratio is likely to drop 0.71 in 2025. CVS Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 17th of December 1984 | 200 Day MA 60.7545 | 50 Day MA 64.373 | Beta 0.576 |
Sharpe Ratio = -0.0384
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CVS |
Estimated Market Risk
| 1.92 actual daily | 17 83% of assets are more volatile |
Expected Return
| -0.07 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.04 actual daily | 0 Most of other assets perform better |
Based on monthly moving average CVS Health is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of CVS Health by adding CVS Health to a well-diversified portfolio.
Price Book 0.9982 | Enterprise Value Ebitda 9.8041 | Price Sales 0.2038 | Shares Float 1.3 B | Dividend Share 2.66 |
CVS Health Stock Price History Chart
There are several ways to analyze CVS Stock price data. The simplest method is using a basic CVS candlestick price chart, which shows CVS Health price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 1, 2025 | 68.83 |
| Lowest Price | July 24, 2025 | 58.75 |
CVS Health July 28, 2025 Stock Price Synopsis
Various analyses of CVS Health's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell CVS Stock. It can be used to describe the percentage change in the price of CVS Health from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of CVS Stock.| CVS Health Price Daily Balance Of Power | 1.13 | |
| CVS Health Price Action Indicator | 1.37 | |
| CVS Health Price Rate Of Daily Change | 1.03 |
CVS Health July 28, 2025 Stock Price Analysis
CVS Stock Price History Data
The price series of CVS Health for the period between Tue, Apr 29, 2025 and Mon, Jul 28, 2025 has a statistical range of 10.08 with a coefficient of variation of 3.91. The prices are distributed with arithmetic mean of 64.11. The median price for the last 90 days is 64.33. The company had 2:1 stock split on 7th of June 2005. CVS Health Corp issued dividends on 2025-07-22.| Open | High | Low | Close | Volume | ||
07/28/2025 | 59.61 | 61.17 | 59.44 | 60.70 | ||
| 07/25/2025 | 59.61 | 61.17 | 59.44 | 60.70 | 10,876,065 | |
| 07/24/2025 | 61.65 | 61.65 | 58.50 | 58.75 | 12,414,782 | |
| 07/23/2025 | 61.34 | 62.05 | 60.97 | 61.85 | 5,440,596 | |
| 07/22/2025 | 61.09 | 62.19 | 60.86 | 61.08 | 6,680,949 | |
| 07/21/2025 | 61.88 | 61.88 | 60.87 | 60.98 | 7,020,400 | |
| 07/18/2025 | 62.67 | 62.76 | 60.84 | 61.29 | 8,612,000 | |
| 07/17/2025 | 62.57 | 63.19 | 61.81 | 62.62 | 7,352,300 | |
07/16/2025 | 63.31 | 64.01 | 63.04 | 63.11 | 5,831,000 | |
07/15/2025 | 63.78 | 63.97 | 62.60 | 63.25 | 5,956,100 | |
| 07/14/2025 | 64.05 | 64.07 | 63.37 | 63.67 | 6,864,500 | |
| 07/11/2025 | 64.40 | 64.54 | 63.52 | 64.08 | 7,022,500 | |
07/10/2025 | 66.16 | 66.16 | 64.65 | 64.91 | 6,326,800 | |
07/09/2025 | 66.29 | 66.45 | 64.87 | 65.94 | 6,330,000 | |
| 07/08/2025 | 66.05 | 66.67 | 65.93 | 66.22 | 4,279,600 | |
07/07/2025 | 66.47 | 66.70 | 65.25 | 65.96 | 6,419,000 | |
07/03/2025 | 66.20 | 67.05 | 65.91 | 66.70 | 3,771,000 | |
07/02/2025 | 68.16 | 68.36 | 65.82 | 65.88 | 10,820,100 | |
| 07/01/2025 | 68.03 | 69.47 | 68.01 | 68.83 | 5,673,400 | |
06/30/2025 | 67.94 | 68.42 | 67.51 | 68.24 | 6,047,100 | |
06/27/2025 | 67.26 | 68.08 | 67.14 | 67.75 | 5,937,400 | |
06/26/2025 | 66.08 | 67.80 | 66.00 | 67.40 | 8,099,800 | |
06/25/2025 | 66.44 | 66.68 | 65.36 | 65.65 | 7,573,300 | |
06/24/2025 | 66.01 | 67.47 | 65.82 | 66.85 | 10,270,400 | |
06/23/2025 | 65.65 | 66.40 | 65.16 | 66.09 | 6,845,200 | |
06/20/2025 | 66.26 | 66.77 | 65.82 | 65.85 | 11,829,900 | |
06/18/2025 | 66.13 | 66.78 | 65.77 | 66.12 | 5,209,800 | |
06/17/2025 | 67.00 | 67.86 | 65.95 | 66.37 | 6,094,100 | |
06/16/2025 | 66.82 | 67.57 | 65.96 | 66.98 | 7,578,400 | |
06/13/2025 | 65.46 | 67.04 | 65.39 | 66.73 | 7,562,300 | |
06/12/2025 | 65.02 | 65.64 | 64.12 | 65.63 | 6,562,300 | |
06/11/2025 | 63.58 | 65.04 | 63.42 | 65.01 | 7,422,100 | |
06/10/2025 | 63.11 | 63.83 | 63.01 | 63.57 | 5,529,400 | |
06/09/2025 | 63.10 | 63.62 | 62.86 | 63.17 | 3,684,000 | |
06/06/2025 | 62.78 | 63.12 | 62.45 | 62.89 | 3,265,800 | |
06/05/2025 | 63.18 | 63.45 | 61.93 | 62.40 | 6,599,400 | |
06/04/2025 | 62.96 | 63.77 | 62.85 | 62.88 | 5,854,100 | |
06/03/2025 | 62.81 | 63.33 | 62.17 | 62.90 | 6,453,600 | |
06/02/2025 | 62.82 | 63.38 | 62.15 | 62.91 | 6,674,500 | |
05/30/2025 | 62.23 | 63.87 | 61.51 | 63.35 | 13,309,100 | |
05/29/2025 | 61.32 | 62.40 | 61.11 | 62.10 | 10,632,800 | |
05/28/2025 | 61.33 | 62.69 | 61.08 | 61.78 | 9,157,600 | |
05/27/2025 | 60.10 | 60.98 | 59.76 | 60.68 | 7,439,900 | |
05/23/2025 | 59.97 | 60.22 | 59.02 | 60.17 | 8,143,100 | |
05/22/2025 | 60.64 | 60.81 | 59.26 | 59.57 | 10,044,300 | |
05/21/2025 | 62.03 | 62.56 | 61.37 | 61.44 | 6,199,700 | |
05/20/2025 | 62.15 | 63.40 | 61.98 | 63.05 | 7,395,700 | |
05/19/2025 | 61.86 | 62.50 | 61.51 | 62.10 | 7,833,900 | |
05/16/2025 | 59.91 | 62.01 | 59.74 | 61.86 | 10,800,100 | |
05/15/2025 | 59.33 | 59.83 | 57.72 | 59.82 | 11,223,100 | |
05/14/2025 | 60.54 | 61.04 | 59.17 | 59.39 | 13,069,900 | |
05/13/2025 | 62.01 | 62.13 | 59.65 | 59.85 | 19,166,200 | |
05/12/2025 | 64.95 | 65.75 | 62.37 | 64.11 | 20,517,400 | |
05/09/2025 | 67.00 | 67.03 | 66.09 | 66.25 | 6,357,700 | |
05/08/2025 | 66.25 | 67.78 | 65.81 | 67.12 | 9,927,800 | |
05/07/2025 | 65.59 | 66.44 | 65.13 | 66.06 | 9,279,700 | |
05/06/2025 | 66.20 | 66.56 | 65.20 | 65.52 | 6,987,300 | |
05/05/2025 | 67.49 | 67.54 | 66.19 | 66.38 | 10,652,800 | |
05/02/2025 | 69.00 | 69.54 | 66.31 | 66.73 | 14,305,000 | |
05/01/2025 | 71.72 | 71.73 | 68.52 | 68.70 | 20,880,100 | |
04/30/2025 | 65.04 | 66.10 | 64.65 | 65.99 | 12,539,500 |
About CVS Health Stock history
CVS Health investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for CVS is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in CVS Health Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing CVS Health stock prices may prove useful in developing a viable investing in CVS Health
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 1.3 B | 994.3 M | |
| Net Income Applicable To Common Shares | 4.6 B | 4 B |
CVS Health Stock Technical Analysis
CVS Health technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Money Managers Now
Money ManagersScreen money managers from public funds and ETFs managed around the world |
| All Next | Launch Module |
CVS Health Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for CVS Health's price direction in advance. Along with the technical and fundamental analysis of CVS Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of CVS to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.03) | |||
| Jensen Alpha | (0.20) | |||
| Total Risk Alpha | (0.57) | |||
| Treynor Ratio | (0.17) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for CVS Stock Analysis
When running CVS Health's price analysis, check to measure CVS Health's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy CVS Health is operating at the current time. Most of CVS Health's value examination focuses on studying past and present price action to predict the probability of CVS Health's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move CVS Health's price. Additionally, you may evaluate how the addition of CVS Health to your portfolios can decrease your overall portfolio volatility.