U.S. markets open in 3 hours 16 minutes
F S&P 500
5,116.25 +34.00 (+0.67%) F Dow Jones
38,344.00 +56.00 (+0.15%) F Nasdaq
17,725.75 +158.25 (+0.90%) E-mini Russell 2000 Index Futur
1,990.90 -2.30 (-0.12%) Petróleo
83.99 +0.42 (+0.50%) Oro
2,362.10 +19.60 (+0.84%)
CVS Health Corporation (CVS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 67.50 | 67.75 | 66.88 | 67.33 | 67.33 | 8,915,600 |
| 24 abr 2024 | 68.10 | 68.21 | 67.48 | 67.77 | 67.77 | 8,652,000 |
| 23 abr 2024 | 69.82 | 70.21 | 68.38 | 68.50 | 68.50 | 8,450,700 |
| 22 abr 2024 | 69.49 | 70.12 | 69.13 | 69.63 | 69.63 | 5,701,600 |
| 19 abr 2024 | 69.17 | 69.94 | 68.79 | 69.75 | 69.75 | 7,808,800 |
| 19 abr 2024 | 0.665 Dividendo | |||||
| 18 abr 2024 | 69.17 | 69.60 | 68.86 | 69.39 | 68.72 | 10,087,100 |
| 17 abr 2024 | 69.09 | 69.40 | 67.96 | 68.60 | 67.94 | 8,100,100 |
| 16 abr 2024 | 71.66 | 71.66 | 68.97 | 69.03 | 68.37 | 9,607,400 |
| 15 abr 2024 | 69.12 | 70.00 | 68.78 | 68.96 | 68.30 | 7,236,200 |
| 12 abr 2024 | 69.54 | 69.86 | 68.32 | 68.64 | 67.98 | 7,690,200 |
| 11 abr 2024 | 71.12 | 71.21 | 69.70 | 69.74 | 69.07 | 10,455,300 |
| 10 abr 2024 | 73.10 | 73.18 | 70.84 | 71.15 | 70.47 | 8,366,100 |
| 09 abr 2024 | 74.74 | 74.85 | 73.11 | 73.36 | 72.66 | 5,935,400 |
| 08 abr 2024 | 74.41 | 74.75 | 73.83 | 74.44 | 73.73 | 6,497,000 |
| 05 abr 2024 | 74.06 | 75.12 | 73.70 | 74.58 | 73.87 | 6,366,400 |
| 04 abr 2024 | 74.88 | 75.27 | 73.78 | 73.90 | 73.19 | 5,816,300 |
| 03 abr 2024 | 74.04 | 74.70 | 73.32 | 74.60 | 73.89 | 9,200,700 |
| 02 abr 2024 | 74.88 | 75.19 | 71.96 | 73.82 | 73.11 | 23,677,300 |
| 01 abr 2024 | 79.73 | 79.98 | 79.10 | 79.56 | 78.80 | 8,967,700 |
| 28 mar 2024 | 79.54 | 80.75 | 79.32 | 79.76 | 79.00 | 8,981,300 |
| 27 mar 2024 | 79.55 | 79.99 | 78.71 | 79.43 | 78.67 | 10,263,500 |
| 26 mar 2024 | 77.66 | 79.75 | 77.66 | 79.32 | 78.56 | 10,158,900 |
| 25 mar 2024 | 78.83 | 79.83 | 78.55 | 78.98 | 78.22 | 7,956,600 |
| 22 mar 2024 | 78.38 | 79.50 | 78.38 | 78.48 | 77.73 | 11,110,100 |
| 21 mar 2024 | 78.59 | 78.94 | 77.40 | 78.27 | 77.52 | 8,800,000 |
| 20 mar 2024 | 77.74 | 79.00 | 77.63 | 78.98 | 78.22 | 6,446,400 |
| 19 mar 2024 | 77.89 | 78.90 | 77.69 | 78.06 | 77.31 | 7,178,000 |
| 18 mar 2024 | 77.26 | 77.64 | 76.39 | 77.57 | 76.83 | 7,117,400 |
| 15 mar 2024 | 75.60 | 77.61 | 75.60 | 77.40 | 76.66 | 17,144,800 |
| 14 mar 2024 | 74.77 | 76.50 | 74.28 | 76.42 | 75.69 | 7,849,100 |
| 13 mar 2024 | 75.15 | 76.01 | 74.76 | 75.08 | 74.36 | 5,155,700 |
| 12 mar 2024 | 75.82 | 75.89 | 74.65 | 75.21 | 74.49 | 4,637,900 |
| 11 mar 2024 | 74.75 | 76.45 | 74.53 | 75.94 | 75.21 | 6,267,800 |
| 08 mar 2024 | 74.35 | 75.37 | 74.11 | 75.07 | 74.35 | 6,081,900 |
| 07 mar 2024 | 74.35 | 74.96 | 73.57 | 74.30 | 73.59 | 6,711,800 |
| 06 mar 2024 | 73.57 | 74.71 | 73.42 | 74.34 | 73.63 | 8,839,800 |
| 05 mar 2024 | 74.15 | 75.39 | 73.35 | 73.71 | 73.00 | 14,982,800 |
| 04 mar 2024 | 73.96 | 74.91 | 73.66 | 73.89 | 73.18 | 13,748,500 |
| 01 mar 2024 | 74.63 | 74.67 | 73.04 | 73.84 | 73.13 | 8,494,900 |
| 29 feb 2024 | 75.65 | 75.92 | 73.54 | 74.37 | 73.66 | 14,536,300 |
| 28 feb 2024 | 76.09 | 76.26 | 74.76 | 75.19 | 74.47 | 6,782,700 |
| 27 feb 2024 | 76.46 | 77.09 | 76.14 | 76.27 | 75.54 | 5,245,100 |
| 26 feb 2024 | 77.40 | 77.95 | 76.29 | 76.43 | 75.70 | 5,296,400 |
| 23 feb 2024 | 77.29 | 77.52 | 76.62 | 77.20 | 76.46 | 4,337,200 |
| 22 feb 2024 | 77.15 | 77.50 | 76.74 | 77.10 | 76.36 | 5,698,600 |
| 21 feb 2024 | 76.32 | 77.39 | 76.17 | 77.15 | 76.41 | 18,723,200 |
| 20 feb 2024 | 76.92 | 77.57 | 76.14 | 76.31 | 75.58 | 6,924,000 |
| 16 feb 2024 | 76.75 | 77.44 | 76.35 | 77.10 | 76.36 | 8,240,600 |
| 15 feb 2024 | 76.72 | 77.93 | 76.54 | 76.60 | 75.87 | 13,529,900 |
| 14 feb 2024 | 76.76 | 77.54 | 76.04 | 76.41 | 75.68 | 9,769,200 |
| 13 feb 2024 | 77.10 | 78.30 | 76.18 | 76.59 | 75.86 | 8,859,800 |
| 12 feb 2024 | 76.00 | 78.02 | 75.61 | 77.29 | 76.55 | 11,201,500 |
| 09 feb 2024 | 75.00 | 76.35 | 74.46 | 76.32 | 75.59 | 9,000,500 |
| 08 feb 2024 | 75.86 | 75.87 | 74.57 | 75.08 | 74.36 | 12,115,600 |
| 07 feb 2024 | 75.15 | 77.40 | 75.06 | 76.05 | 75.32 | 14,953,200 |
| 06 feb 2024 | 72.44 | 74.17 | 72.44 | 73.76 | 73.05 | 11,651,700 |
| 05 feb 2024 | 73.09 | 73.25 | 71.59 | 72.44 | 71.75 | 23,864,100 |
| 02 feb 2024 | 74.00 | 74.35 | 73.02 | 73.09 | 72.39 | 10,539,500 |
| 01 feb 2024 | 74.43 | 74.51 | 73.46 | 73.92 | 73.21 | 10,532,300 |
| 31 ene 2024 | 74.32 | 74.99 | 73.83 | 74.37 | 73.66 | 8,678,700 |
| 30 ene 2024 | 74.00 | 74.24 | 73.54 | 73.85 | 73.14 | 7,220,000 |
| 29 ene 2024 | 72.92 | 73.64 | 72.86 | 73.48 | 72.78 | 10,291,700 |
| 26 ene 2024 | 72.66 | 73.02 | 71.96 | 73.00 | 72.30 | 11,689,200 |
| 25 ene 2024 | 71.50 | 72.38 | 70.19 | 71.99 | 71.30 | 27,493,900 |
| 24 ene 2024 | 75.99 | 76.60 | 73.99 | 74.19 | 73.48 | 17,535,800 |
| 23 ene 2024 | 73.99 | 75.12 | 73.93 | 75.10 | 74.38 | 7,168,800 |
| 22 ene 2024 | 73.38 | 74.43 | 73.01 | 73.93 | 73.22 | 13,278,400 |
| 19 ene 2024 | 73.25 | 73.59 | 72.73 | 73.22 | 72.52 | 16,067,800 |
| 19 ene 2024 | 0.665 Dividendo | |||||
| 18 ene 2024 | 73.13 | 74.04 | 72.52 | 73.88 | 72.51 | 14,358,600 |
| 17 ene 2024 | 77.13 | 77.64 | 76.72 | 76.99 | 75.57 | 7,922,200 |
| 16 ene 2024 | 76.65 | 77.44 | 76.14 | 77.42 | 75.99 | 12,435,000 |
| 12 ene 2024 | 77.60 | 78.28 | 75.75 | 76.56 | 75.14 | 15,456,700 |
| 11 ene 2024 | 79.37 | 79.47 | 78.73 | 78.93 | 77.47 | 15,508,100 |
| 10 ene 2024 | 80.05 | 80.33 | 78.72 | 79.24 | 77.77 | 11,833,200 |
| 09 ene 2024 | 80.55 | 81.03 | 80.06 | 80.36 | 78.87 | 20,724,500 |
| 08 ene 2024 | 82.25 | 83.25 | 78.85 | 80.68 | 79.19 | 22,172,800 |
| 05 ene 2024 | 80.62 | 82.17 | 80.56 | 81.42 | 79.91 | 21,752,600 |
| 04 ene 2024 | 80.25 | 80.92 | 78.67 | 80.51 | 79.02 | 22,085,600 |
| 03 ene 2024 | 81.40 | 81.71 | 80.76 | 80.88 | 79.38 | 6,836,200 |
| 02 ene 2024 | 78.90 | 81.41 | 78.90 | 80.85 | 79.35 | 8,780,100 |
| 29 dic 2023 | 78.88 | 79.16 | 78.64 | 78.96 | 77.50 | 3,788,700 |
| 28 dic 2023 | 78.74 | 79.39 | 78.61 | 78.97 | 77.51 | 3,877,600 |
| 27 dic 2023 | 78.67 | 79.22 | 78.51 | 78.82 | 77.36 | 4,184,600 |
| 26 dic 2023 | 78.63 | 79.26 | 78.50 | 79.00 | 77.54 | 4,069,000 |
| 22 dic 2023 | 79.04 | 79.17 | 78.36 | 78.76 | 77.30 | 6,076,900 |
| 21 dic 2023 | 77.60 | 78.76 | 77.53 | 78.62 | 77.17 | 9,138,900 |
| 20 dic 2023 | 76.62 | 78.47 | 76.15 | 77.24 | 75.81 | 13,112,000 |
| 19 dic 2023 | 74.91 | 76.43 | 74.55 | 76.26 | 74.85 | 9,035,400 |
| 18 dic 2023 | 75.00 | 75.22 | 74.41 | 74.88 | 73.49 | 7,785,900 |
| 15 dic 2023 | 73.66 | 74.62 | 73.04 | 74.43 | 73.05 | 12,901,300 |
| 14 dic 2023 | 75.39 | 75.78 | 74.30 | 74.49 | 73.11 | 8,469,000 |
| 13 dic 2023 | 73.65 | 75.38 | 73.50 | 75.29 | 73.90 | 9,012,700 |
| 12 dic 2023 | 73.86 | 74.27 | 73.38 | 73.59 | 72.23 | 7,249,500 |
| 11 dic 2023 | 75.30 | 75.53 | 73.72 | 73.76 | 72.40 | 8,336,200 |
| 08 dic 2023 | 74.37 | 75.52 | 73.88 | 75.10 | 73.71 | 10,514,300 |
| 07 dic 2023 | 73.97 | 75.08 | 73.48 | 74.01 | 72.64 | 11,383,400 |
| 06 dic 2023 | 71.42 | 74.35 | 71.30 | 73.50 | 72.14 | 16,318,800 |
| 05 dic 2023 | 70.18 | 71.77 | 69.73 | 71.02 | 69.71 | 14,773,700 |
| *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.