ストックスクリーナーアプリを入手
44.36
1.32%
0.58
Cvs Health Corp (CVS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $44.77 | $43.68 | $1.09 | 18,996,936.0 | +1.32% |
| 2024-12-19 | $45.29 | $43.60 | $1.69 | 22,097,704.0 | -3.31% |
| 2024-12-18 | $46.62 | $44.59 | $2.03 | 23,434,884.0 | +2.82% |
| 2024-12-17 | $46.29 | $43.93 | $2.36 | 27,939,240.0 | -5.49% |
| 2024-12-16 | $49.12 | $46.38 | $2.74 | 20,571,709.0 | -5.61% |
| 2024-12-13 | $49.94 | $48.01 | $1.93 | 17,349,336.0 | -0.42% |
| 2024-12-12 | $52.17 | $49.47 | $2.70 | 20,812,720.0 | -4.21% |
| 2024-12-11 | $54.84 | $51.73 | $3.11 | 17,059,076.0 | -6.15% |
| 2024-12-10 | $56.00 | $54.48 | $1.52 | 12,235,934.0 | -1.64% |
| 2024-12-09 | $56.27 | $54.95 | $1.32 | 11,091,554.0 | +1.41% |
| 2024-12-06 | $57.15 | $55.24 | $1.91 | 9,305,346.0 | -2.76% |
| 2024-12-05 | $58.28 | $56.47 | $1.81 | 8,489,498.0 | -2.05% |
| 2024-12-04 | $59.35 | $57.78 | $1.57 | 6,954,621.0 | -1.93% |
| 2024-12-03 | $60.05 | $59.03 | $1.02 | 6,902,348.0 | +0.19% |
| 2024-12-02 | $59.75 | $58.60 | $1.15 | 7,528,695.0 | -1.29% |
| 2024-11-29 | $60.47 | $59.61 | $0.86 | 3,683,750.0 | -0.18% |
| 2024-11-27 | $60.10 | $58.89 | $1.21 | 7,289,361.0 | +1.61% |
| 2024-11-26 | $59.84 | $58.32 | $1.52 | 7,695,886.0 | -1.78% |
| 2024-11-25 | $60.29 | $58.89 | $1.40 | 14,547,197.0 | +3.57% |
| 2024-11-22 | $58.04 | $56.62 | $1.42 | 10,235,152.0 | +1.59% |
Cvs Health Corp (CVS) 株の年ごとの株価履歴
この詳細な分析では、Cvs Health Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCVS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cvs Health Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCvs Health Corp (CVS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $60.05 | $43.60 | $16.45 | 249,766,537.0 | -25.88% |
| 2024-11 | $63.33 | $52.71 | $10.62 | 237,330,724.0 | +6.00% |
| 2024-10 | $67.80 | $55.94 | $11.86 | 279,355,383.0 | -10.21% |
| 2024-09 | $63.60 | $54.81 | $8.79 | 164,880,784.0 | +9.85% |
| 2024-08 | $61.55 | $55.60 | $5.95 | 178,719,911.0 | -5.12% |
| 2024-07 | $63.92 | $55.84 | $8.08 | 177,705,856.0 | +2.15% |
| 2024-06 | $62.06 | $57.22 | $4.84 | 211,070,836.0 | -0.91% |
| 2024-05 | $59.73 | $52.77 | $6.96 | 390,061,483.0 | -11.98% |
| 2024-04 | $79.98 | $66.75 | $13.23 | 187,798,051.0 | -15.11% |
| 2024-03 | $80.75 | $73.04 | $7.71 | 174,529,160.0 | +7.25% |
| 2024-02 | $78.30 | $71.59 | $6.71 | 211,690,911.0 | +0.00% |
| 2024-01 | $83.25 | $70.19 | $13.06 | 294,183,814.0 | -5.81% |
2023年のCvs Health Corp (CVS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $79.39 | $67.36 | $12.03 | 173,224,967.0 | +16.20% |
| 2023-11 | $71.34 | $64.41 | $6.93 | 148,408,806.0 | -1.54% |
| 2023-10 | $73.34 | $66.01 | $7.33 | 141,894,281.0 | -1.16% |
| 2023-09 | $72.60 | $65.05 | $7.55 | 169,770,087.0 | +7.14% |
| 2023-08 | $77.38 | $64.62 | $12.76 | 226,713,107.0 | -12.75% |
| 2023-07 | $76.22 | $68.70 | $7.52 | 178,819,393.0 | +8.04% |
| 2023-06 | $72.83 | $66.64 | $6.19 | 191,614,491.0 | +1.62% |
| 2023-05 | $74.07 | $66.34 | $7.73 | 188,642,115.0 | -7.20% |
| 2023-04 | $78.48 | $71.94 | $6.54 | 159,819,102.0 | -1.35% |
| 2023-03 | $83.26 | $72.11 | $11.16 | 193,292,940.0 | -11.05% |
| 2023-02 | $90.62 | $83.14 | $7.48 | 169,085,124.0 | -5.30% |
| 2023-01 | $93.41 | $84.82 | $8.59 | 210,985,006.0 | -5.33% |
2022年のCvs Health Corp (CVS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $104.8 | $92.13 | $12.70 | 108,700,452.0 | -8.53% |
| 2022-11 | $102.8 | $93.52 | $9.25 | 135,745,158.0 | +7.58% |
| 2022-10 | $101.1 | $86.28 | $14.80 | 140,626,209.0 | -0.70% |
| 2022-09 | $103.6 | $95.27 | $8.32 | 100,891,789.0 | -2.83% |
| 2022-08 | $107.3 | $94.83 | $12.43 | 109,552,636.0 | +2.58% |
| 2022-07 | $97.13 | $90.58 | $6.55 | 84,355,198.0 | +3.26% |
| 2022-06 | $97.77 | $88.42 | $9.35 | 99,838,737.0 | -4.23% |
| 2022-05 | $101.2 | $91.47 | $9.74 | 124,151,897.0 | +0.64% |
| 2022-04 | $107.7 | $95.89 | $11.84 | 109,577,221.0 | -5.02% |
| 2022-03 | $109.7 | $101.0 | $8.73 | 125,909,634.0 | -2.35% |
| 2022-02 | $111.2 | $98.46 | $12.79 | 128,181,390.0 | -2.69% |
| 2022-01 | $109.3 | $99.69 | $9.65 | 159,587,594.0 | +3.25% |
0.77%
0.22%
大文字化:
|
ボリューム (24 時間):