Stockscreener 앱 받기
78.44
0.69%
0.54
시간 외 거래:
78.20
-0.24
-0.31%
Cvs Health Corp 주식 (CVS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $79.67 | $77.37 | $2.30 | 8,426,878.0 | +0.69% |
| 2025-10-10 | $78.99 | $77.38 | $1.61 | 8,323,525.0 | +1.51% |
| 2025-10-09 | $77.66 | $76.53 | $1.13 | 5,907,408.0 | -0.25% |
| 2025-10-08 | $77.92 | $75.63 | $2.29 | 5,025,261.0 | -0.25% |
| 2025-10-07 | $77.90 | $76.64 | $1.26 | 4,605,610.0 | +0.36% |
| 2025-10-06 | $77.69 | $76.58 | $1.10 | 5,837,677.0 | -0.84% |
| 2025-10-03 | $79.20 | $77.08 | $2.12 | 7,083,080.0 | +0.05% |
| 2025-10-02 | $77.76 | $76.27 | $1.49 | 4,905,248.0 | +0.75% |
| 2025-10-01 | $77.54 | $75.25 | $2.29 | 11,037,559.0 | +1.96% |
| 2025-09-30 | $75.83 | $73.83 | $2.00 | 7,292,735.0 | -0.24% |
| 2025-09-29 | $75.85 | $74.09 | $1.76 | 6,575,403.0 | -0.26% |
| 2025-09-26 | $75.95 | $74.53 | $1.42 | 4,913,206.0 | +1.55% |
| 2025-09-25 | $76.79 | $74.11 | $2.68 | 6,754,241.0 | -2.32% |
| 2025-09-24 | $77.34 | $76.04 | $1.30 | 6,335,891.0 | -0.16% |
| 2025-09-23 | $76.92 | $74.91 | $2.01 | 5,933,847.0 | +1.82% |
| 2025-09-22 | $75.77 | $73.80 | $1.97 | 6,599,524.0 | +0.28% |
| 2025-09-19 | $76.23 | $74.36 | $1.88 | 13,406,601.0 | +0.67% |
| 2025-09-18 | $74.45 | $73.18 | $1.27 | 5,277,869.0 | +0.57% |
| 2025-09-17 | $74.84 | $73.51 | $1.33 | 4,254,829.0 | +0.71% |
| 2025-09-16 | $73.73 | $72.39 | $1.34 | 6,581,055.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $79.67 | $75.25 | $4.42 | 69,579,124.0 | +4.05% |
| 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% |
0.52%
1.68%
자본화:
|
볼륨(24시간):