The average closing price for CVS Health (CVS) between March 31, 2022 and March 31, 2023 was $84.41. It was down 25.4% in that time. The latest price is $77.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $67.68 | $67.79 | $67.06 | $67.26 | 10,515,000 |
March 30 2023 | $68.02 | $68.10 | $67.02 | $67.62 | 6,523,500 |
March 29 2023 | $66.69 | $67.08 | $66.22 | $67.07 | 8,064,000 |
March 28 2023 | $66.62 | $67.22 | $65.99 | $66.19 | 6,457,100 |
March 27 2023 | $67.10 | $67.49 | $66.37 | $66.59 | 5,587,500 |
March 24 2023 | $65.47 | $66.59 | $65.29 | $66.31 | 6,061,500 |
March 23 2023 | $67.18 | $67.18 | $65.27 | $65.51 | 9,031,800 |
March 22 2023 | $68.55 | $69.07 | $67.34 | $67.36 | 6,806,000 |
March 21 2023 | $68.35 | $68.49 | $67.66 | $68.40 | 6,779,800 |
March 20 2023 | $67.55 | $68.42 | $67.55 | $67.87 | 6,191,000 |
March 17 2023 | $68.66 | $68.75 | $66.90 | $67.32 | 16,807,800 |
March 16 2023 | $67.94 | $68.93 | $67.51 | $68.64 | 6,639,100 |
March 15 2023 | $67.80 | $68.29 | $67.45 | $68.25 | 7,989,900 |
March 14 2023 | $69.48 | $69.60 | $67.70 | $68.40 | 8,180,500 |
March 13 2023 | $69.23 | $70.26 | $68.70 | $69.05 | 7,165,400 |
March 10 2023 | $69.71 | $70.75 | $69.58 | $69.79 | 7,852,500 |
March 09 2023 | $72.39 | $72.48 | $69.39 | $69.70 | 11,040,400 |
March 08 2023 | $72.71 | $73.00 | $71.99 | $72.24 | 6,657,000 |
March 07 2023 | $74.81 | $75.13 | $72.63 | $72.82 | 9,669,600 |
March 06 2023 | $74.23 | $75.13 | $73.91 | $75.10 | 10,156,100 |
March 03 2023 | $74.18 | $74.19 | $73.52 | $74.05 | 12,145,900 |
March 02 2023 | $74.27 | $74.58 | $73.65 | $73.71 | 10,094,700 |
March 01 2023 | $75.04 | $75.37 | $74.21 | $74.65 | 7,444,400 |
February 28 2023 | $76.80 | $76.89 | $75.26 | $75.62 | 9,559,100 |
February 27 2023 | $77.88 | $78.10 | $76.61 | $76.80 | 7,933,300 |
Daily pricing data for CVS Health dates back to 2/21/1973, and may be incomplete.
