U.S. markets open in 2 hours 12 minutes
F S&P 500
5,612.75 +10.50 (+0.19%) F Dow Jones
41,207.00 +61.00 (+0.15%) F Nasdaq
19,456.00 +8.75 (+0.04%) E-mini Russell 2000 Index Futur
2,146.90 +14.40 (+0.68%) Petróleo
69.78 +0.81 (+1.17%) Oro
2,595.10 +14.50 (+0.56%)
CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
13 sept 2023 - 13 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 56.34 | 57.74 | 55.88 | 57.53 | 57.53 | 7,139,200 |
| 11 sept 2024 | 56.35 | 56.35 | 54.81 | 56.11 | 56.11 | 9,768,400 |
| 10 sept 2024 | 56.58 | 57.07 | 55.73 | 56.94 | 56.94 | 5,113,500 |
| 09 sept 2024 | 57.95 | 58.14 | 55.51 | 56.47 | 56.47 | 9,140,100 |
| 06 sept 2024 | 58.14 | 59.12 | 57.65 | 57.75 | 57.75 | 6,262,800 |
| 05 sept 2024 | 59.50 | 59.63 | 57.40 | 58.07 | 58.07 | 7,022,200 |
| 04 sept 2024 | 57.39 | 59.86 | 57.26 | 59.30 | 59.30 | 14,231,300 |
| 03 sept 2024 | 57.20 | 58.50 | 57.11 | 57.38 | 57.38 | 11,601,600 |
| 30 ago 2024 | 56.96 | 57.42 | 56.85 | 57.24 | 57.24 | 8,188,100 |
| 29 ago 2024 | 57.35 | 57.48 | 56.50 | 56.97 | 56.97 | 9,181,000 |
| 28 ago 2024 | 57.50 | 57.93 | 56.77 | 57.24 | 57.24 | 7,963,600 |
| 27 ago 2024 | 58.62 | 58.74 | 57.43 | 57.46 | 57.46 | 6,180,900 |
| 26 ago 2024 | 58.70 | 59.79 | 58.57 | 58.70 | 58.70 | 6,892,600 |
| 23 ago 2024 | 58.06 | 58.85 | 57.77 | 58.75 | 58.75 | 9,614,400 |
| 22 ago 2024 | 58.46 | 58.46 | 57.17 | 57.74 | 57.74 | 7,883,100 |
| 21 ago 2024 | 58.99 | 59.24 | 58.08 | 58.32 | 58.32 | 4,730,400 |
| 20 ago 2024 | 58.70 | 59.25 | 58.51 | 58.90 | 58.90 | 4,178,700 |
| 19 ago 2024 | 58.41 | 59.14 | 58.38 | 58.80 | 58.80 | 7,469,100 |
| 16 ago 2024 | 57.36 | 58.54 | 57.30 | 58.35 | 58.35 | 7,442,700 |
| 15 ago 2024 | 56.39 | 57.57 | 56.29 | 57.56 | 57.56 | 10,041,000 |
| 14 ago 2024 | 55.88 | 56.42 | 55.75 | 55.99 | 55.99 | 5,873,200 |
| 13 ago 2024 | 55.90 | 56.49 | 55.75 | 55.82 | 55.82 | 7,839,300 |
| 12 ago 2024 | 57.21 | 57.22 | 55.60 | 55.81 | 55.81 | 8,390,200 |
| 09 ago 2024 | 57.80 | 57.85 | 56.65 | 57.11 | 57.11 | 8,345,000 |
| 08 ago 2024 | 56.30 | 58.10 | 56.21 | 57.85 | 57.85 | 11,683,600 |
| 07 ago 2024 | 58.00 | 58.61 | 56.27 | 56.47 | 56.47 | 14,976,000 |
| 06 ago 2024 | 57.69 | 58.96 | 57.33 | 58.34 | 58.34 | 11,471,900 |
| 05 ago 2024 | 58.00 | 58.76 | 57.07 | 57.81 | 57.81 | 9,479,800 |
| 02 ago 2024 | 60.24 | 60.64 | 58.19 | 59.32 | 59.32 | 8,695,500 |
| 01 ago 2024 | 60.88 | 61.55 | 59.45 | 60.03 | 60.03 | 9,214,900 |
| 31 jul 2024 | 60.84 | 62.10 | 60.13 | 60.33 | 60.33 | 12,826,600 |
| 30 jul 2024 | 61.67 | 63.92 | 61.67 | 63.18 | 63.18 | 10,469,400 |
| 29 jul 2024 | 60.69 | 62.04 | 60.27 | 61.57 | 61.57 | 9,237,800 |
| 26 jul 2024 | 59.02 | 61.10 | 58.91 | 61.00 | 61.00 | 14,553,200 |
| 25 jul 2024 | 58.87 | 60.04 | 58.27 | 58.65 | 58.65 | 8,178,000 |
| 24 jul 2024 | 58.08 | 58.63 | 57.43 | 58.54 | 58.54 | 10,223,200 |
| 23 jul 2024 | 58.17 | 58.21 | 57.32 | 57.97 | 57.97 | 7,460,500 |
| 22 jul 2024 | 58.88 | 59.06 | 58.08 | 58.33 | 58.33 | 7,913,600 |
| 22 jul 2024 | 0.665 Dividendo | |||||
| 19 jul 2024 | 60.28 | 60.46 | 59.13 | 59.57 | 58.90 | 7,143,900 |
| 18 jul 2024 | 61.00 | 61.99 | 59.77 | 59.91 | 59.24 | 6,968,900 |
| 17 jul 2024 | 59.87 | 62.01 | 59.76 | 61.60 | 60.91 | 12,382,500 |
| 16 jul 2024 | 59.32 | 60.23 | 58.81 | 60.06 | 59.39 | 9,724,200 |
| 15 jul 2024 | 59.64 | 59.97 | 58.42 | 58.67 | 58.02 | 6,186,500 |
| 12 jul 2024 | 58.30 | 59.57 | 57.85 | 59.00 | 58.34 | 8,220,000 |
| 11 jul 2024 | 57.42 | 58.34 | 57.42 | 58.21 | 57.56 | 7,529,500 |
| 10 jul 2024 | 57.87 | 58.05 | 56.36 | 57.53 | 56.89 | 11,035,000 |
| 09 jul 2024 | 56.27 | 57.73 | 55.84 | 57.62 | 56.98 | 8,833,500 |
| 08 jul 2024 | 56.65 | 57.38 | 56.62 | 56.89 | 56.25 | 5,908,200 |
| 05 jul 2024 | 56.67 | 56.74 | 55.85 | 56.62 | 55.99 | 6,275,300 |
| 03 jul 2024 | 57.56 | 57.85 | 56.45 | 56.70 | 56.07 | 5,371,400 |
| 02 jul 2024 | 58.04 | 58.22 | 57.23 | 57.52 | 56.88 | 7,143,000 |
| 01 jul 2024 | 59.20 | 60.02 | 57.81 | 58.15 | 57.50 | 8,337,900 |
| 28 jun 2024 | 59.00 | 59.99 | 58.47 | 59.06 | 58.40 | 14,343,500 |
| 27 jun 2024 | 58.37 | 58.49 | 57.22 | 58.36 | 57.71 | 16,224,700 |
| 26 jun 2024 | 60.23 | 60.95 | 59.77 | 60.63 | 59.95 | 8,197,800 |
| 25 jun 2024 | 61.73 | 61.98 | 60.44 | 60.44 | 59.77 | 8,446,900 |
| 24 jun 2024 | 61.50 | 62.07 | 61.27 | 61.73 | 61.04 | 8,704,700 |
| 21 jun 2024 | 61.12 | 61.63 | 60.48 | 61.37 | 60.68 | 20,871,300 |
| 20 jun 2024 | 60.81 | 61.33 | 60.40 | 61.00 | 60.32 | 6,899,500 |
| 18 jun 2024 | 61.30 | 61.87 | 60.87 | 61.01 | 60.33 | 8,908,800 |
| 17 jun 2024 | 60.00 | 61.24 | 59.84 | 61.09 | 60.41 | 7,791,300 |
| 14 jun 2024 | 60.92 | 60.93 | 59.16 | 60.22 | 59.55 | 11,690,800 |
| 13 jun 2024 | 59.87 | 61.84 | 59.07 | 61.03 | 60.35 | 14,136,600 |
| 12 jun 2024 | 59.96 | 60.33 | 59.32 | 59.99 | 59.32 | 10,617,900 |
| 11 jun 2024 | 60.08 | 60.21 | 59.56 | 60.00 | 59.33 | 10,286,300 |
| 10 jun 2024 | 61.53 | 61.53 | 59.91 | 60.28 | 59.61 | 10,633,400 |
| 07 jun 2024 | 60.70 | 61.95 | 60.56 | 61.78 | 61.09 | 12,240,000 |
| 06 jun 2024 | 60.50 | 61.01 | 59.91 | 60.94 | 60.26 | 9,545,900 |
| 05 jun 2024 | 60.26 | 60.71 | 59.62 | 60.70 | 60.02 | 8,933,000 |
| 04 jun 2024 | 60.19 | 60.42 | 59.33 | 60.26 | 59.59 | 12,873,100 |
| 03 jun 2024 | 59.13 | 60.44 | 59.00 | 60.21 | 59.54 | 17,087,300 |
| 31 may 2024 | 56.00 | 59.62 | 55.82 | 59.60 | 58.93 | 22,366,700 |
| 30 may 2024 | 53.67 | 56.22 | 53.60 | 56.04 | 55.41 | 16,154,300 |
| 29 may 2024 | 53.20 | 53.72 | 52.77 | 53.67 | 53.07 | 16,543,400 |
| 28 may 2024 | 55.38 | 55.39 | 53.58 | 53.63 | 53.03 | 14,387,100 |
| 24 may 2024 | 56.13 | 56.85 | 55.53 | 55.54 | 54.92 | 11,719,700 |
| 23 may 2024 | 57.18 | 59.73 | 55.48 | 55.65 | 55.03 | 18,271,100 |
| 22 may 2024 | 57.42 | 57.56 | 57.16 | 57.44 | 56.80 | 9,543,900 |
| 21 may 2024 | 57.45 | 57.49 | 56.70 | 57.32 | 56.68 | 16,758,100 |
| 20 may 2024 | 57.65 | 57.87 | 57.27 | 57.40 | 56.76 | 11,475,900 |
| 17 may 2024 | 57.65 | 57.70 | 57.08 | 57.68 | 57.04 | 9,607,700 |
| 16 may 2024 | 56.36 | 57.73 | 56.29 | 57.52 | 56.88 | 13,974,800 |
| 15 may 2024 | 56.21 | 56.49 | 55.64 | 56.26 | 55.63 | 16,431,000 |
| 14 may 2024 | 56.69 | 57.10 | 55.20 | 56.00 | 55.37 | 15,410,700 |
| 13 may 2024 | 55.91 | 57.55 | 55.88 | 56.47 | 55.84 | 11,767,600 |
| 10 may 2024 | 55.72 | 56.44 | 55.57 | 55.82 | 55.20 | 9,288,400 |
| 09 may 2024 | 54.90 | 55.74 | 54.72 | 55.68 | 55.06 | 10,300,500 |
| 08 may 2024 | 55.79 | 56.06 | 54.69 | 54.91 | 54.30 | 13,625,300 |
| 07 may 2024 | 55.66 | 57.09 | 55.58 | 55.74 | 55.12 | 17,488,100 |
| 06 may 2024 | 55.99 | 56.27 | 55.32 | 55.97 | 55.35 | 16,620,100 |
| 03 may 2024 | 55.22 | 56.43 | 54.96 | 55.90 | 55.28 | 23,946,100 |
| 02 may 2024 | 56.39 | 56.74 | 53.70 | 55.15 | 54.53 | 37,885,200 |
| 01 may 2024 | 56.00 | 56.89 | 54.00 | 56.31 | 55.68 | 65,673,500 |
| 30 abr 2024 | 67.20 | 68.19 | 66.92 | 67.71 | 66.95 | 13,488,500 |
| 29 abr 2024 | 67.14 | 67.88 | 67.08 | 67.45 | 66.70 | 6,538,900 |
| 26 abr 2024 | 67.21 | 67.42 | 66.75 | 67.18 | 66.43 | 6,396,400 |
| 25 abr 2024 | 67.50 | 67.75 | 66.88 | 67.33 | 66.58 | 8,918,200 |
| 24 abr 2024 | 68.10 | 68.21 | 67.48 | 67.77 | 67.01 | 8,652,000 |
| 23 abr 2024 | 69.82 | 70.21 | 68.38 | 68.50 | 67.74 | 8,450,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.