Stockscreener 앱 받기
60.23
2.55%
1.48
Cvs Health Corp 주식 (CVS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $61.17 | $59.44 | $1.73 | 4,994,376.0 | +2.50% |
| 2025-07-24 | $61.65 | $58.50 | $3.15 | 12,415,795.0 | -5.01% |
| 2025-07-23 | $62.05 | $61.71 | $0.335 | 2,817,588.0 | +1.26% |
| 2025-07-22 | $62.20 | $60.86 | $1.34 | 6,680,334.0 | -0.91% |
| 2025-07-21 | $62.55 | $61.52 | $1.02 | 6,995,377.0 | -0.52% |
| 2025-07-18 | $63.44 | $61.50 | $1.94 | 8,608,790.0 | -2.12% |
| 2025-07-17 | $63.88 | $62.48 | $1.40 | 7,351,136.0 | -0.78% |
| 2025-07-16 | $64.71 | $63.73 | $0.98 | 5,826,373.0 | -0.22% |
| 2025-07-15 | $64.67 | $63.28 | $1.39 | 5,953,239.0 | -0.65% |
| 2025-07-14 | $64.77 | $64.06 | $0.7107 | 6,863,336.0 | -0.65% |
| 2025-07-11 | $65.24 | $64.21 | $1.03 | 6,840,789.0 | -1.28% |
| 2025-07-10 | $66.88 | $65.36 | $1.52 | 6,325,734.0 | -1.56% |
| 2025-07-09 | $67.17 | $65.58 | $1.59 | 6,331,698.0 | -0.42% |
| 2025-07-08 | $67.40 | $66.64 | $0.755 | 4,276,367.0 | +0.39% |
| 2025-07-07 | $67.43 | $65.95 | $1.48 | 6,399,667.0 | -1.11% |
| 2025-07-03 | $67.78 | $66.63 | $1.15 | 3,770,978.0 | +1.25% |
| 2025-07-02 | $69.11 | $66.54 | $2.57 | 10,813,298.0 | -4.28% |
| 2025-07-01 | $70.23 | $68.75 | $1.48 | 5,662,280.0 | +0.87% |
| 2025-06-30 | $69.17 | $68.25 | $0.92 | 6,046,797.0 | +0.72% |
| 2025-06-27 | $68.82 | $67.87 | $0.95 | 5,936,592.0 | +0.51% |
| 2025-06-26 | $68.54 | $66.72 | $1.82 | 8,095,874.0 | +2.67% |
| 2025-06-25 | $67.41 | $66.07 | $1.34 | 7,152,403.0 | -1.79% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $70.23 | $58.50 | $11.73 | 118,927,155.0 | -12.70% |
| 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% |
0.84%
자본화:
|
볼륨(24시간):