ストックスクリーナーアプリを入手
78.03
2.62%
1.99
アフターアワーズ：
78.03
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $78.26 | $76.23 | $2.03 | 12,489,294.0 | +2.62% |
| 2025-11-20 | $77.50 | $75.95 | $1.55 | 5,254,913.0 | -0.67% |
| 2025-11-19 | $78.17 | $76.30 | $1.87 | 7,370,158.0 | -1.78% |
| 2025-11-18 | $78.44 | $77.33 | $1.11 | 6,129,165.0 | -0.60% |
| 2025-11-17 | $79.87 | $77.74 | $2.13 | 8,662,749.0 | +0.77% |
| 2025-11-14 | $79.74 | $77.75 | $1.99 | 5,169,258.0 | -1.80% |
| 2025-11-13 | $79.99 | $78.52 | $1.47 | 7,260,455.0 | -1.27% |
| 2025-11-12 | $81.72 | $79.65 | $2.07 | 9,321,227.0 | +0.49% |
| 2025-11-11 | $79.90 | $77.66 | $2.24 | 5,930,129.0 | +3.00% |
| 2025-11-10 | $79.58 | $76.50 | $3.08 | 6,904,089.0 | -1.84% |
| 2025-11-07 | $79.44 | $78.29 | $1.15 | 4,179,803.0 | +0.42% |
| 2025-11-06 | $79.86 | $78.53 | $1.33 | 5,663,478.0 | +0.14% |
| 2025-11-05 | $79.26 | $77.89 | $1.37 | 6,066,866.0 | +0.60% |
| 2025-11-04 | $79.35 | $77.56 | $1.79 | 7,109,930.0 | -0.46% |
| 2025-11-03 | $78.78 | $77.43 | $1.35 | 8,206,297.0 | +0.37% |
| 2025-10-31 | $78.22 | $76.12 | $2.10 | 9,599,786.0 | +1.90% |
| 2025-10-30 | $79.00 | $75.92 | $3.08 | 14,066,946.0 | -4.85% |
| 2025-10-29 | $85.15 | $80.33 | $4.82 | 14,571,457.0 | -1.95% |
| 2025-10-28 | $83.74 | $81.61 | $2.13 | 9,792,463.0 | -0.30% |
| 2025-10-27 | $82.56 | $80.88 | $1.68 | 6,072,700.0 | +0.63% |
| 2025-10-24 | $82.16 | $81.08 | $1.08 | 5,639,045.0 | +1.06% |
| 2025-10-23 | $81.62 | $80.51 | $1.11 | 5,991,821.0 | -1.15% |
| 2025-10-22 | $83.03 | $81.74 | $1.29 | 6,356,357.0 | -1.24% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $81.72 | $75.95 | $5.77 | 118,207,105.0 | -0.15% |
| 2025-10 | $85.15 | $75.25 | $9.90 | 175,387,519.0 | +3.66% |
| 2025-09 | $77.34 | $69.60 | $7.74 | 157,558,232.0 | +3.06% |
| 2025-08 | $73.23 | $61.19 | $12.04 | 130,916,845.0 | +17.79% |
| 2025-07 | $70.23 | $58.50 | $11.73 | 187,461,696.0 | -9.97% |
| 2025-06 | $69.17 | $62.60 | $6.57 | 134,043,276.0 | +7.71% |
| 2025-05 | $72.51 | $58.35 | $14.16 | 232,299,712.0 | -4.00% |
| 2025-04 | $71.22 | $60.33 | $10.89 | 225,274,439.0 | -1.54% |
| 2025-03 | $68.87 | $64.00 | $4.87 | 159,997,768.0 | +3.09% |
| 2025-02 | $67.34 | $53.36 | $13.98 | 215,984,143.0 | +16.36% |
| 2025-01 | $58.46 | $44.11 | $14.35 | 258,227,492.0 | +25.82% |
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 | $43.56 | $16.49 | 283,137,144.0 | -26.58% |
| 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% |
3.15%
大文字化:
|
ボリューム (24 時間):