ストックスクリーナーアプリを入手
55.81
1.15%
-0.65
アフターアワーズ：
55.69
-0.12
-0.22%
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 |
|---|---|---|---|---|---|
| 2024-11-01 | $57.23 | $55.62 | $1.61 | 10,282,974.0 | -1.15% |
| 2024-10-31 | $57.32 | $55.94 | $1.38 | 7,280,903.0 | +0.12% |
| 2024-10-30 | $56.80 | $56.16 | $0.64 | 8,376,564.0 | +0.25% |
| 2024-10-29 | $57.50 | $56.20 | $1.30 | 6,617,591.0 | -1.94% |
| 2024-10-28 | $57.72 | $56.47 | $1.25 | 7,678,380.0 | +1.54% |
| 2024-10-25 | $57.36 | $56.33 | $1.03 | 8,299,698.0 | +0.66% |
| 2024-10-24 | $57.18 | $56.09 | $1.09 | 8,673,961.0 | -1.16% |
| 2024-10-23 | $57.20 | $56.46 | $0.74 | 9,776,578.0 | -0.12% |
| 2024-10-22 | $57.93 | $56.68 | $1.25 | 14,345,065.0 | -2.27% |
| 2024-10-21 | $60.28 | $57.87 | $2.41 | 13,425,184.0 | -3.60% |
| 2024-10-18 | $60.46 | $57.47 | $2.99 | 41,913,937.0 | -5.23% |
| 2024-10-17 | $63.92 | $62.50 | $1.42 | 8,499,306.0 | -2.08% |
| 2024-10-16 | $65.83 | $64.90 | $0.93 | 8,266,465.0 | +0.03% |
| 2024-10-15 | $66.09 | $63.60 | $2.49 | 16,094,673.0 | -3.65% |
| 2024-10-14 | $67.80 | $66.52 | $1.28 | 7,657,460.0 | +1.25% |
| 2024-10-11 | $67.70 | $66.28 | $1.42 | 12,305,624.0 | -0.33% |
| 2024-10-10 | $67.67 | $66.65 | $1.02 | 12,294,786.0 | +1.33% |
| 2024-10-09 | $66.02 | $64.91 | $1.11 | 8,479,259.0 | +0.11% |
| 2024-10-08 | $66.10 | $64.95 | $1.15 | 10,259,994.0 | +1.00% |
| 2024-10-07 | $65.70 | $64.09 | $1.61 | 11,574,182.0 | +1.02% |
| 2024-10-04 | $65.57 | $63.66 | $1.91 | 14,354,558.0 | +2.65% |
| 2024-10-03 | $63.22 | $61.46 | $1.76 | 9,320,634.0 | +1.09% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $57.23 | $55.62 | $1.61 | 10,282,974.0 | +0.00% |
| 2024-10 | $67.80 | $55.62 | $12.18 | 289,638,357.0 | -11.24% |
| 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% |
0.53%
大文字化:
|
ボリューム (24 時間):