cvs stock price historical 2022

The closing price for CVS Health (CVS) in 2022 was $83.10, on December 30, 2022. It was down 7.3% for the year. The latest price is $75.63.

DATEOPENHIGHLOWCLOSEVOLUME
December 30 2022
$83.15
$83.33
$82.47
$83.10
3,568,500
December 29 2022
$83.11
$83.60
$82.86
$83.33
3,297,200
December 28 2022
$83.28
$83.54
$82.55
$82.71
3,807,000
December 27 2022
$83.03
$83.21
$82.15
$82.95
3,977,400
December 23 2022
$83.20
$84.01
$82.99
$83.43
7,307,000
December 22 2022
$83.39
$83.85
$82.43
$83.28
5,384,100
December 21 2022
$85.24
$85.26
$82.94
$83.93
6,278,400
December 20 2022
$84.59
$85.07
$83.94
$84.71
5,301,200
December 19 2022
$85.05
$85.88
$84.42
$84.76
5,159,100
December 16 2022
$86.07
$86.28
$84.31
$85.11
11,126,600
December 15 2022
$88.63
$88.84
$86.58
$87.03
7,073,200
December 14 2022
$90.40
$90.85
$88.73
$89.78
5,129,900
December 13 2022
$93.27
$93.48
$89.87
$90.23
6,061,800
December 12 2022
$90.65
$92.55
$90.65
$92.55
4,724,200
December 09 2022
$91.10
$91.57
$90.53
$90.64
4,383,000
December 08 2022
$91.40
$92.56
$91.20
$91.43
4,063,500
December 07 2022
$90.38
$91.26
$90.37
$91.20
4,824,500
December 06 2022
$90.81
$91.59
$89.65
$90.23
4,060,200
December 05 2022
$90.85
$91.70
$90.70
$90.96
3,645,300
December 02 2022
$90.21
$91.62
$90.14
$91.47
4,478,900
December 01 2022
$91.12
$91.49
$90.03
$90.64
5,047,600
November 30 2022
$89.58
$90.98
$88.99
$90.85
7,858,200
November 29 2022
$89.34
$90.14
$89.27
$89.95
3,428,900
November 28 2022
$89.80
$91.04
$89.23
$89.53
4,585,100
November 25 2022
$89.71
$90.55
$89.34
$90.29
2,464,800
Unlock 2x data
Daily pricing data for CVS Health dates back to 2/21/1973, and may be incomplete.

Related Searches