Yahoo

Correo

U.S. markets closed

F S&P 500
4,345.25
+19.75(+0.46%)
F Dow Jones
33,885.00
+160.00(+0.47%)
F Nasdaq
14,958.25
+91.75(+0.62%)
E-mini Russell 2000 Index Futur
1,808.20
+9.60(+0.53%)
Petróleo
90.98
+0.19(+0.21%)
Oro
1,861.40
-4.70(-0.25%)

CVS Health Corporation (CVS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

69.82

-0.21

(-0.30%)

Al cierre: 04:00PM EDT

69.96

+0.14

(+0.20%)

Fuera de horario:

07:19PM EDT

Periodo de tiempo:

01 oct 2022 - 01 oct 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 sept 2023	70.07	70.45	69.59	69.82	69.82	5,365,800
28 sept 2023	70.16	71.05	69.75	70.03	70.03	5,676,300
27 sept 2023	71.09	71.15	68.86	69.78	69.78	8,214,200
26 sept 2023	72.20	72.24	71.32	71.33	71.33	5,821,700
25 sept 2023	71.17	72.60	70.88	72.57	72.57	5,272,100
22 sept 2023	71.50	72.20	71.12	71.15	71.15	6,117,100
21 sept 2023	71.35	72.41	71.08	71.89	71.89	9,295,900
20 sept 2023	72.25	72.30	70.42	71.41	71.41	11,581,900
19 sept 2023	70.98	72.27	70.92	71.99	71.99	9,192,400
18 sept 2023	70.93	71.10	70.31	70.70	70.70	9,099,900
15 sept 2023	70.01	71.28	69.92	70.87	70.87	12,736,100
14 sept 2023	70.85	71.03	69.79	69.95	69.95	8,425,000
13 sept 2023	70.70	71.48	70.16	70.24	70.24	10,486,500
12 sept 2023	69.10	70.92	68.83	70.52	70.52	13,581,400
11 sept 2023	65.96	68.99	65.77	68.75	68.75	15,636,300
08 sept 2023	65.41	65.89	65.10	65.84	65.84	5,486,000
07 sept 2023	65.65	66.17	65.05	65.60	65.60	7,181,400
06 sept 2023	65.41	65.97	65.27	65.51	65.51	7,064,800
05 sept 2023	65.58	66.53	65.48	65.61	65.61	7,043,900
01 sept 2023	65.40	65.95	65.39	65.67	65.67	6,320,800
31 ago 2023	66.83	67.02	65.13	65.17	65.17	9,829,000
30 ago 2023	67.33	67.50	66.76	66.83	66.83	4,467,400
29 ago 2023	67.24	67.82	66.62	67.13	67.13	7,430,900
28 ago 2023	67.93	68.03	66.89	67.24	67.24	5,939,800
25 ago 2023	66.72	67.71	66.55	67.32	67.32	7,383,000
24 ago 2023	66.28	67.15	66.17	66.49	66.49	7,244,800
23 ago 2023	67.23	67.48	66.03	66.40	66.40	8,131,200
22 ago 2023	66.99	67.70	66.73	67.05	67.05	6,799,800
21 ago 2023	66.60	67.17	66.26	67.08	67.08	8,643,500
18 ago 2023	66.80	67.75	66.53	66.81	66.81	15,003,100
17 ago 2023	68.30	70.00	64.62	66.80	66.80	44,490,100
16 ago 2023	73.23	73.59	72.68	72.72	72.72	4,890,200
15 ago 2023	74.09	74.28	73.24	73.33	73.33	6,222,300
14 ago 2023	74.70	74.77	74.00	74.34	74.34	7,156,800
11 ago 2023	73.76	75.00	73.69	74.87	74.87	5,977,600
10 ago 2023	74.83	75.35	73.68	73.96	73.96	6,057,700
09 ago 2023	73.92	75.31	73.83	74.60	74.60	6,914,700
08 ago 2023	73.19	74.19	72.65	74.00	74.00	6,612,000
07 ago 2023	72.98	73.92	72.78	73.91	73.91	5,615,200
04 ago 2023	74.20	74.56	72.61	72.89	72.89	8,317,100
03 ago 2023	76.40	76.68	73.58	74.32	74.32	12,771,700
02 ago 2023	72.49	77.38	72.23	76.41	76.41	22,302,500
01 ago 2023	74.76	75.14	73.61	73.95	73.95	9,012,200
31 jul 2023	74.86	75.00	74.30	74.69	74.69	7,659,000
28 jul 2023	75.93	75.93	74.30	74.61	74.61	9,475,100
27 jul 2023	75.32	75.99	75.26	75.47	75.47	8,764,300
26 jul 2023	75.57	76.22	75.01	75.10	75.10	9,856,600
25 jul 2023	75.75	75.98	75.41	75.66	75.66	8,630,100
24 jul 2023	75.23	76.21	75.20	75.95	75.95	7,495,800
21 jul 2023	75.18	75.56	74.67	75.05	75.05	9,613,600
20 jul 2023	74.11	75.03	73.82	74.87	74.87	9,869,600
20 jul 2023	0.605 Dividendo
19 jul 2023	73.26	74.57	73.16	74.38	73.78	12,922,700
18 jul 2023	71.54	72.67	71.41	72.31	71.72	8,480,500
17 jul 2023	71.22	71.53	70.50	71.17	70.59	7,804,400
14 jul 2023	72.00	72.30	71.31	71.38	70.80	9,698,200
13 jul 2023	70.78	71.62	70.72	71.22	70.64	13,087,400
12 jul 2023	71.57	71.68	70.21	70.47	69.90	13,736,100
11 jul 2023	69.65	71.32	69.65	71.27	70.69	7,182,700
10 jul 2023	69.00	69.53	68.70	69.36	68.80	8,087,100
07 jul 2023	69.54	70.24	69.01	69.17	68.61	6,687,600
06 jul 2023	68.87	69.64	68.76	69.54	68.97	7,952,100
05 jul 2023	69.50	70.38	69.24	69.59	69.02	8,947,500
03 jul 2023	69.12	70.28	68.88	69.77	69.20	3,489,900
30 jun 2023	68.96	69.51	68.53	69.13	68.57	7,887,600
29 jun 2023	68.14	68.80	67.95	68.76	68.20	5,941,400
28 jun 2023	68.68	68.68	67.81	68.14	67.59	8,893,800
27 jun 2023	67.96	69.04	67.53	68.68	68.12	12,286,000
26 jun 2023	69.83	70.62	69.26	69.85	69.28	9,453,000
23 jun 2023	69.37	69.86	69.16	69.60	69.03	8,563,500
22 jun 2023	68.98	69.69	68.72	69.41	68.85	6,912,200
21 jun 2023	68.29	69.64	68.16	68.77	68.21	8,191,300
20 jun 2023	67.75	68.96	67.65	68.67	68.11	9,137,900
16 jun 2023	69.29	69.59	67.49	67.72	67.17	18,202,800
15 jun 2023	67.43	69.65	67.27	69.50	68.93	15,509,700
14 jun 2023	68.27	68.97	66.64	66.65	66.11	23,633,500
13 jun 2023	71.50	72.83	71.24	72.26	71.67	6,632,700
12 jun 2023	71.58	71.90	71.17	71.50	70.92	4,868,100
09 jun 2023	71.99	72.10	71.27	71.76	71.18	4,701,400
08 jun 2023	71.53	71.81	71.00	71.75	71.17	5,084,600
07 jun 2023	70.70	71.78	70.19	71.48	70.90	5,969,600
06 jun 2023	70.74	70.89	69.75	70.51	69.94	7,401,800
05 jun 2023	70.51	71.42	70.51	70.74	70.16	7,932,900
02 jun 2023	69.34	70.34	68.66	69.99	69.42	7,343,900
01 jun 2023	68.34	69.77	68.05	68.88	68.32	8,319,700
31 may 2023	66.52	68.23	66.34	68.03	67.48	12,753,400
30 may 2023	67.00	67.37	66.62	67.15	66.60	10,204,000
26 may 2023	68.05	68.30	66.97	67.64	67.09	6,493,400
25 may 2023	68.50	68.50	66.61	67.67	67.12	10,605,400
24 may 2023	69.68	69.80	68.64	68.82	68.26	6,519,700
23 may 2023	69.30	69.98	68.92	69.67	69.10	6,672,300
22 may 2023	69.79	69.85	68.71	69.42	68.86	7,392,200
19 may 2023	69.34	69.89	69.14	69.38	68.82	7,919,800
18 may 2023	69.25	69.42	68.12	69.31	68.75	10,537,500
17 may 2023	67.11	69.45	67.10	69.43	68.87	11,572,100
16 may 2023	68.64	68.74	67.05	67.10	66.55	8,476,000
15 may 2023	68.58	68.89	68.21	68.85	68.29	6,472,300
12 may 2023	69.01	69.32	68.28	68.58	68.02	5,664,500
11 may 2023	69.20	69.63	68.71	68.97	68.41	6,537,700
10 may 2023	70.19	70.32	69.39	69.71	69.14	7,125,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5004,345.25+19.75(+0.46%)

F Dow Jones33,885.00+160.00(+0.47%)

F Nasdaq14,958.25+91.75(+0.62%)

E-mini Russell 2000 Index Futur1,808.20+9.60(+0.53%)

Petróleo90.98+0.19(+0.21%)

Oro1,861.40-4.70(-0.25%)

CVS Health Corporation (CVS)

F S&P 500
4,345.25
+19.75(+0.46%)

F Dow Jones
33,885.00
+160.00(+0.47%)

F Nasdaq
14,958.25
+91.75(+0.62%)

E-mini Russell 2000 Index Futur
1,808.20
+9.60(+0.53%)

Petróleo
90.98
+0.19(+0.21%)

Oro
1,861.40
-4.70(-0.25%)