The closing price for CVS Health (CVS) in 2021 was $89.96, on December 31, 2021. It was up 54% for the year. The latest price is $75.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $90.24 | $90.48 | $89.93 | $89.96 | 3,251,600 |
December 30 2021 | $90.68 | $91.18 | $90.21 | $90.41 | 2,484,500 |
December 29 2021 | $89.90 | $90.55 | $89.84 | $90.43 | 2,782,500 |
December 28 2021 | $89.38 | $90.04 | $89.26 | $89.62 | 2,732,400 |
December 27 2021 | $88.74 | $89.31 | $88.56 | $89.29 | 2,596,600 |
December 23 2021 | $88.13 | $88.83 | $88.13 | $88.34 | 3,111,000 |
December 22 2021 | $87.86 | $88.35 | $87.23 | $87.99 | 4,318,200 |
December 21 2021 | $87.89 | $88.46 | $87.57 | $87.89 | 5,040,000 |
December 20 2021 | $87.12 | $87.61 | $86.02 | $87.48 | 5,233,100 |
December 17 2021 | $88.40 | $88.63 | $86.58 | $87.51 | 9,409,800 |
December 16 2021 | $87.65 | $89.14 | $87.41 | $88.26 | 7,360,800 |
December 15 2021 | $86.14 | $87.76 | $85.75 | $87.68 | 7,052,700 |
December 14 2021 | $86.74 | $88.05 | $86.01 | $86.14 | 6,282,700 |
December 13 2021 | $86.31 | $86.62 | $85.39 | $86.24 | 4,986,100 |
December 10 2021 | $85.20 | $86.44 | $84.63 | $86.21 | 9,217,300 |
December 09 2021 | $82.71 | $85.26 | $82.13 | $84.86 | 14,096,800 |
December 08 2021 | $81.38 | $82.22 | $80.65 | $81.18 | 5,767,900 |
December 07 2021 | $81.11 | $81.49 | $80.78 | $81.04 | 3,965,700 |
December 06 2021 | $79.90 | $81.48 | $79.87 | $80.79 | 6,039,400 |
December 03 2021 | $79.04 | $79.87 | $78.58 | $79.24 | 5,660,200 |
December 02 2021 | $77.72 | $79.51 | $77.44 | $78.47 | 5,992,700 |
December 01 2021 | $78.64 | $79.41 | $77.41 | $77.42 | 6,223,500 |
November 30 2021 | $79.59 | $79.93 | $77.53 | $77.66 | 9,051,700 |
November 29 2021 | $80.22 | $80.85 | $79.43 | $80.24 | 5,215,600 |
November 26 2021 | $79.76 | $80.44 | $79.27 | $79.81 | 4,241,000 |
Daily pricing data for CVS Health dates back to 2/21/1973, and may be incomplete.
