Stockscreener 앱 받기
80.36
0.63%
0.50
Cvs Health Corp 주식 (CVS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $80.41 | $79.70 | $0.705 | 2,453,129.0 | +0.63% |
| 2025-11-26 | $80.60 | $78.28 | $2.32 | 7,975,129.0 | +1.77% |
| 2025-11-25 | $78.91 | $78.19 | $0.725 | 4,723,574.0 | +0.73% |
| 2025-11-24 | $78.95 | $77.21 | $1.74 | 9,653,088.0 | -0.17% |
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $81.72 | $75.95 | $5.77 | 132,975,860.0 | +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% |
Cvs Health Corp 주식 (CVS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.08%
자본화:
|
볼륨(24시간):