U.S. markets open in 4 hours 3 minutes

CVS Health Corporation (CVS)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
74.37-0.82 (-1.09%)
Al cierre: 04:00PM EST
74.37 0.00 (0.00%)
Antes de la apertura del mercado: 05:02AM EST
Periodo de tiempo:
01 mar 2023 - 01 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 feb 202475.6575.9273.5474.3774.3714,535,600
28 feb 202476.0976.2674.7675.1975.196,782,700
27 feb 202476.4677.0976.1476.2776.275,245,100
26 feb 202477.4077.9576.2976.4376.435,296,400
23 feb 202477.2977.5276.6277.2077.204,337,200
22 feb 202477.1577.5076.7477.1077.105,698,600
21 feb 202476.3277.3976.1777.1577.1518,723,200
20 feb 202476.9277.5776.1476.3176.316,924,000
16 feb 202476.7577.4476.3577.1077.108,240,600
15 feb 202476.7277.9376.5476.6076.6013,529,900
14 feb 202476.7677.5476.0476.4176.419,769,200
13 feb 202477.1078.3076.1876.5976.598,859,800
12 feb 202476.0078.0275.6177.2977.2911,201,500
09 feb 202475.0076.3574.4676.3276.329,000,500
08 feb 202475.8675.8774.5775.0875.0812,115,600
07 feb 202475.1577.4075.0676.0576.0514,953,200
06 feb 202472.4474.1772.4473.7673.7611,651,700
05 feb 202473.0973.2571.5972.4472.4423,864,100
02 feb 202474.0074.3573.0273.0973.0910,539,500
01 feb 202474.4374.5173.4673.9273.9210,532,300
31 ene 202474.3274.9973.8374.3774.378,678,700
30 ene 202474.0074.2473.5473.8573.857,220,000
29 ene 202472.9273.6472.8673.4873.4810,291,700
26 ene 202472.6673.0271.9673.0073.0011,689,200
25 ene 202471.5072.3870.1971.9971.9927,493,900
24 ene 202475.9976.6073.9974.1974.1917,535,800
23 ene 202473.9975.1273.9375.1075.107,168,800
22 ene 202473.3874.4373.0173.9373.9313,278,400
19 ene 202473.2573.5972.7373.2273.2216,067,800
19 ene 20240.665 Dividendo
18 ene 202473.1374.0472.5273.8873.2114,358,600
17 ene 202477.1377.6476.7276.9976.307,922,200
16 ene 202476.6577.4476.1477.4276.7212,435,000
12 ene 202477.6078.2875.7576.5675.8715,456,700
11 ene 202479.3779.4778.7378.9378.2215,508,100
10 ene 202480.0580.3378.7279.2478.5311,833,200
09 ene 202480.5581.0380.0680.3679.6420,724,500
08 ene 202482.2583.2578.8580.6879.9522,172,800
05 ene 202480.6282.1780.5681.4280.6921,752,600
04 ene 202480.2580.9278.6780.5179.7922,085,600
03 ene 202481.4081.7180.7680.8880.156,836,200
02 ene 202478.9081.4178.9080.8580.128,780,100
29 dic 202378.8879.1678.6478.9678.253,788,700
28 dic 202378.7479.3978.6178.9778.263,877,600
27 dic 202378.6779.2278.5178.8278.114,184,600
26 dic 202378.6379.2678.5079.0078.294,069,000
22 dic 202379.0479.1778.3678.7678.056,076,900
21 dic 202377.6078.7677.5378.6277.919,138,900
20 dic 202376.6278.4776.1577.2476.5413,112,000
19 dic 202374.9176.4374.5576.2675.579,035,400
18 dic 202375.0075.2274.4174.8874.217,785,900
15 dic 202373.6674.6273.0474.4373.7612,901,300
14 dic 202375.3975.7874.3074.4973.828,469,000
13 dic 202373.6575.3873.5075.2974.619,012,700
12 dic 202373.8674.2773.3873.5972.937,249,500
11 dic 202375.3075.5373.7273.7673.108,336,200
08 dic 202374.3775.5273.8875.1074.4210,514,300
07 dic 202373.9775.0873.4874.0173.3411,383,400
06 dic 202371.4274.3571.3073.5072.8416,318,800
05 dic 202370.1871.7769.7371.0270.3814,773,700
04 dic 202368.4169.4867.7768.4867.867,413,600
01 dic 202367.9168.6467.3668.4867.867,091,500
30 nov 202367.1068.0566.7167.9567.3412,331,300
29 nov 202368.7468.9166.8566.9066.309,856,300
28 nov 202368.8669.5368.6069.3268.704,291,800
27 nov 202369.3769.6168.6268.7468.126,334,300
24 nov 202368.7569.4968.7569.4268.802,215,900
22 nov 202368.3469.2368.3469.1468.524,421,800
21 nov 202368.4468.5567.6968.0867.474,829,400
20 nov 202368.4068.7967.7968.2667.656,418,300
17 nov 202368.9269.0168.0868.8168.196,446,800
16 nov 202369.3169.4167.5268.2567.648,517,400
15 nov 202368.7069.3868.5169.1368.516,782,600
14 nov 202368.0669.6968.0668.5067.887,270,700
13 nov 202367.5667.9467.0467.8067.194,230,900
10 nov 202366.8067.7266.1267.6867.075,753,400
09 nov 202368.7168.7666.6766.7466.146,625,700
08 nov 202370.2270.7168.7568.7568.136,124,000
07 nov 202370.9671.2470.1970.2569.625,719,700
06 nov 202370.3071.3470.2971.0870.445,802,300
03 nov 202370.0070.9169.9070.2569.628,027,900
02 nov 202368.4670.2968.0569.6469.019,131,600
01 nov 202365.7569.2964.4168.7368.1117,541,500
31 oct 202368.3869.1568.1969.0168.399,085,200
30 oct 202366.5868.1766.5468.0167.407,905,400
27 oct 202367.8467.9066.0166.2965.696,929,900
26 oct 202368.0068.8767.5767.9867.376,112,300
25 oct 202368.6169.0368.0068.5367.918,302,700
24 oct 202369.1869.8568.6168.9768.354,958,300
23 oct 202368.7569.5268.5668.9968.376,310,000
20 oct 202371.1271.1869.0269.0568.437,617,300
19 oct 202370.1971.6170.0970.6169.976,453,700
19 oct 20230.605 Dividendo
18 oct 202372.2972.4070.8471.0969.858,486,100
17 oct 202371.1872.8471.1472.0170.755,953,400
16 oct 202372.7573.3471.0271.4970.248,149,800
13 oct 202371.3972.7571.1971.5470.296,610,900
12 oct 202372.0072.2070.6670.9269.686,656,400
11 oct 202372.4172.8571.2671.7370.484,776,000
10 oct 202371.1572.0370.8771.7370.486,532,100
*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...