The closing price for CVS Health (CVS) in April 2022 was $86.34, on April 29, 2022. It was down 4.5% for the month. The latest price is $60.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $90.06 | $90.21 | $86.12 | $86.34 | 8,778,300 |
April 28 2022 | $91.37 | $92.15 | $90.14 | $90.57 | 5,907,500 |
April 27 2022 | $90.90 | $91.90 | $89.58 | $90.57 | 4,730,800 |
April 26 2022 | $90.81 | $92.42 | $90.74 | $91.10 | 3,929,000 |
April 25 2022 | $91.46 | $91.96 | $89.10 | $91.40 | 4,957,500 |
April 22 2022 | $93.65 | $93.68 | $91.22 | $91.32 | 5,779,200 |
April 21 2022 | $95.29 | $95.56 | $94.18 | $94.46 | 3,386,100 |
April 20 2022 | $93.73 | $96.14 | $93.44 | $95.28 | 5,629,800 |
April 19 2022 | $92.56 | $93.29 | $91.98 | $92.80 | 3,615,300 |
April 18 2022 | $92.37 | $93.36 | $92.01 | $92.40 | 3,003,400 |
April 14 2022 | $94.09 | $94.49 | $92.57 | $92.64 | 5,134,800 |
April 13 2022 | $93.28 | $94.53 | $92.21 | $93.80 | 3,768,300 |
April 12 2022 | $93.28 | $93.84 | $92.71 | $93.49 | 4,127,900 |
April 11 2022 | $95.03 | $96.25 | $93.07 | $93.32 | 6,368,600 |
April 08 2022 | $93.28 | $96.07 | $92.53 | $95.25 | 7,756,100 |
April 07 2022 | $91.10 | $92.91 | $90.48 | $92.57 | 5,731,600 |
April 06 2022 | $89.32 | $91.39 | $89.07 | $91.19 | 6,590,200 |
April 05 2022 | $88.76 | $90.49 | $88.62 | $88.87 | 7,124,900 |
April 04 2022 | $89.79 | $89.83 | $88.15 | $89.35 | 6,951,500 |
April 01 2022 | $90.43 | $91.30 | $89.62 | $90.32 | 6,344,300 |
Daily pricing data for CVS Health dates back to 2/21/1973, and may be incomplete.
