57.10
price up icon0.48%   0.27
after-market 시간 외 거래: 57.10
loading

Cvs Health Corp 주식 (CVS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $57.15 $56.40 $0.75 7,094,186.0 +0.48%
2024-11-20 $57.67 $56.00 $1.67 11,173,589.0 +1.90%
2024-11-19 $56.71 $55.28 $1.43 11,162,211.0 -0.50%
2024-11-18 $56.78 $53.45 $3.33 15,680,659.0 +5.38%
2024-11-15 $55.06 $52.71 $2.35 14,614,572.0 -3.45%
2024-11-14 $55.19 $53.86 $1.33 8,580,157.0 +1.51%
2024-11-13 $54.63 $53.68 $0.95 7,785,063.0 +0.44%
2024-11-12 $55.62 $53.51 $2.11 12,447,288.0 -3.19%
2024-11-11 $56.43 $55.16 $1.27 8,518,738.0 +0.49%
2024-11-08 $57.28 $55.45 $1.83 13,503,348.0 -2.68%
2024-11-07 $61.69 $57.06 $4.63 21,956,737.0 -7.37%
2024-11-06 $63.33 $60.82 $2.51 28,870,562.0 +11.33%
2024-11-05 $55.35 $54.31 $1.04 10,766,873.0 +1.26%
2024-11-04 $56.65 $54.65 $2.00 11,442,421.0 -2.08%
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%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $63.33 $52.71 $10.62 200,973,564.0 +1.13%
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

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%

Cvs Health Corp 주식 (CVS) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
healthcare_plans CI
$330.07
price up icon 2.07%
healthcare_plans ELV
$403.60
price up icon 1.54%
healthcare_plans HUM
$295.71
price up icon 0.59%
healthcare_plans CNC
$60.35
price up icon 2.12%
healthcare_plans MOH
$296.07
price up icon 0.49%
자본화:     |  볼륨(24시간):