The closing price for CVS Health (CVS) in 2021 was $90.69, on December 31, 2021. It was up 54% for the year. The latest price is $68.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $90.97 | $91.22 | $90.67 | $90.69 | 3,251,600 |
December 30 2021 | $91.42 | $91.92 | $90.95 | $91.15 | 2,484,500 |
December 29 2021 | $90.64 | $91.29 | $90.58 | $91.17 | 2,782,500 |
December 28 2021 | $90.11 | $90.77 | $89.99 | $90.35 | 2,732,400 |
December 27 2021 | $89.46 | $90.04 | $89.29 | $90.02 | 2,596,600 |
December 23 2021 | $88.85 | $89.56 | $88.85 | $89.07 | 3,111,000 |
December 22 2021 | $88.58 | $89.07 | $87.94 | $88.71 | 4,318,200 |
December 21 2021 | $88.61 | $89.18 | $88.28 | $88.61 | 5,040,000 |
December 20 2021 | $87.83 | $88.33 | $86.72 | $88.20 | 5,233,100 |
December 17 2021 | $89.13 | $89.36 | $87.29 | $88.23 | 9,409,800 |
December 16 2021 | $88.37 | $89.87 | $88.12 | $88.99 | 7,360,800 |
December 15 2021 | $86.84 | $88.48 | $86.45 | $88.40 | 7,052,700 |
December 14 2021 | $87.45 | $88.77 | $86.71 | $86.84 | 6,282,700 |
December 13 2021 | $87.02 | $87.32 | $86.09 | $86.95 | 4,986,100 |
December 10 2021 | $85.89 | $87.15 | $85.32 | $86.91 | 9,217,300 |
December 09 2021 | $83.39 | $85.95 | $82.81 | $85.55 | 14,096,800 |
December 08 2021 | $82.05 | $82.89 | $81.31 | $81.85 | 5,767,900 |
December 07 2021 | $81.77 | $82.16 | $81.44 | $81.70 | 3,965,700 |
December 06 2021 | $80.56 | $82.15 | $80.52 | $81.45 | 6,039,400 |
December 03 2021 | $79.69 | $80.52 | $79.22 | $79.89 | 5,660,200 |
December 02 2021 | $78.36 | $80.16 | $78.08 | $79.11 | 5,992,700 |
December 01 2021 | $79.28 | $80.05 | $78.04 | $78.05 | 6,223,500 |
November 30 2021 | $80.24 | $80.58 | $78.16 | $78.30 | 9,051,700 |
November 29 2021 | $80.87 | $81.51 | $80.08 | $80.90 | 5,215,600 |
November 26 2021 | $80.41 | $81.10 | $79.91 | $80.46 | 4,241,000 |
Daily pricing data for CVS Health dates back to 2/21/1973, and may be incomplete.
