The closing price for CVS Health (CVS) in 2009 was $22.17, on December 31, 2009. It was up 12.9% for the year. The latest price is $68.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $22.44 | $22.54 | $22.15 | $22.17 | 4,962,600 |
December 30 2009 | $22.41 | $22.57 | $22.33 | $22.51 | 5,340,000 |
December 29 2009 | $22.39 | $22.52 | $22.28 | $22.47 | 6,313,900 |
December 28 2009 | $22.19 | $22.40 | $22.13 | $22.29 | 5,454,400 |
December 24 2009 | $22.06 | $22.19 | $22.06 | $22.12 | 2,184,900 |
December 23 2009 | $22.26 | $22.33 | $22.01 | $22.08 | 5,900,700 |
December 22 2009 | $22.28 | $22.42 | $22.17 | $22.23 | 7,086,300 |
December 21 2009 | $21.91 | $22.56 | $21.86 | $22.23 | 21,198,400 |
December 18 2009 | $21.52 | $21.53 | $21.15 | $21.46 | 20,372,600 |
December 17 2009 | $21.23 | $21.58 | $20.92 | $21.47 | 21,801,600 |
December 16 2009 | $21.92 | $21.92 | $21.24 | $21.29 | 37,292,600 |
December 15 2009 | $22.19 | $22.21 | $21.81 | $21.86 | 16,689,300 |
December 14 2009 | $22.28 | $22.33 | $22.13 | $22.27 | 10,937,100 |
December 11 2009 | $21.88 | $22.32 | $21.88 | $22.17 | 16,492,500 |
December 10 2009 | $21.53 | $21.75 | $21.45 | $21.68 | 9,689,500 |
December 09 2009 | $21.03 | $21.40 | $20.98 | $21.35 | 14,589,100 |
December 08 2009 | $21.30 | $21.31 | $20.90 | $21.03 | 16,128,700 |
December 07 2009 | $21.19 | $21.33 | $21.13 | $21.23 | 10,526,400 |
December 04 2009 | $21.31 | $21.55 | $21.04 | $21.17 | 12,910,600 |
December 03 2009 | $21.41 | $21.49 | $21.13 | $21.20 | 12,615,300 |
December 02 2009 | $21.15 | $21.50 | $21.02 | $21.41 | 14,261,600 |
December 01 2009 | $21.46 | $21.75 | $21.34 | $21.46 | 10,674,700 |
November 30 2009 | $21.41 | $21.48 | $21.27 | $21.34 | 10,831,700 |
November 27 2009 | $21.14 | $21.59 | $21.11 | $21.47 | 5,377,900 |
November 25 2009 | $21.88 | $21.97 | $21.59 | $21.70 | 12,348,800 |
Daily pricing data for CVS Health dates back to 2/21/1973, and may be incomplete.
