Stockscreener 앱 받기
86.16
1.87%
-1.64
시간 외 거래:
86.44
0.28
+0.32%
Cvs Health Corp 주식 (CVS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $88.86 | $85.80 | $3.06 | 11,650,428.0 | -1.87% |
| 2026-10-08 | $88.50 | $86.82 | $1.68 | 7,833,883.0 | -0.17% |
| 2026-10-07 | $89.93 | $87.00 | $2.93 | 8,468,977.0 | +1.76% |
| 2026-10-06 | $87.08 | $85.53 | $1.55 | 11,038,666.0 | -0.67% |
| 2026-10-05 | $87.51 | $86.33 | $1.18 | 12,009,985.0 | +0.64% |
| 2026-10-02 | $87.15 | $85.25 | $1.90 | 10,463,758.0 | +1.48% |
| 2026-10-01 | $86.26 | $84.23 | $2.03 | 6,560,509.0 | -0.57% |
| 2026-09-30 | $87.44 | $85.42 | $2.02 | 8,379,830.0 | -1.62% |
| 2026-09-29 | $87.56 | $86.36 | $1.20 | 7,097,873.0 | -0.85% |
| 2026-09-28 | $90.02 | $87.83 | $2.19 | 7,900,436.0 | -1.44% |
| 2026-09-25 | $89.35 | $84.70 | $4.65 | 15,768,145.0 | +4.80% |
| 2026-09-24 | $86.01 | $84.50 | $1.51 | 7,363,997.0 | -0.94% |
| 2026-09-23 | $86.98 | $85.67 | $1.31 | 7,315,534.0 | -1.42% |
| 2026-09-22 | $88.28 | $86.68 | $1.60 | 8,712,159.0 | -0.57% |
| 2026-09-21 | $88.91 | $87.19 | $1.72 | 9,310,731.0 | -1.40% |
| 2026-09-18 | $90.48 | $88.15 | $2.33 | 21,869,078.0 | -1.58% |
| 2026-09-17 | $92.14 | $90.17 | $1.97 | 7,323,579.0 | -1.58% |
| 2026-09-16 | $94.95 | $91.44 | $3.51 | 7,220,265.0 | -2.93% |
| 2026-09-15 | $95.75 | $93.84 | $1.91 | 5,001,859.0 | -1.11% |
| 2026-09-14 | $96.01 | $95.28 | $0.73 | 4,452,209.0 | +0.94% |
Cvs Health Corp 주식 (CVS) 연도별 가격 이력
이 심층 분석에서는 Cvs Health Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cvs Health Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cvs Health Corp 주식 (CVS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $89.93 | $84.23 | $5.70 | 68,026,206.0 | +0.55% |
| 2026-09 | $98.50 | $84.50 | $14.00 | 159,423,405.0 | -8.75% |
| 2026-08 | $105.7 | $92.35 | $13.34 | 162,414,911.0 | -10.08% |
| 2026-07 | $110.7 | $101.8 | $8.90 | 157,699,265.0 | +0.96% |
| 2026-06 | $106.2 | $89.42 | $16.73 | 179,147,367.0 | +13.71% |
| 2026-05 | $98.43 | $80.40 | $18.03 | 174,617,766.0 | +9.23% |
| 2026-04 | $83.93 | $71.82 | $12.11 | 156,082,478.0 | +15.97% |
| 2026-03 | $81.69 | $69.51 | $12.18 | 170,424,717.0 | -10.11% |
| 2026-02 | $79.90 | $72.92 | $6.98 | 164,204,457.0 | +7.22% |
| 2026-01 | $84.00 | $70.69 | $13.31 | 206,015,118.0 | -6.10% |
Cvs Health Corp 주식 (CVS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $81.08 | $74.14 | $6.94 | 145,949,998.0 | -0.63% |
| 2025-11 | $81.72 | $75.95 | $5.77 | 130,522,731.0 | +2.83% |
| 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% |
Cvs Health Corp 주식 (CVS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.93%
자본화:
|
볼륨(24시간):