CVS Health Corporation (CVS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 59.02 | 61.10 | 58.91 | 61.00 | 61.00 | 14,551,300 |
| 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 |
| 22 abr 2024 | 69.49 | 70.12 | 69.13 | 69.63 | 68.85 | 5,701,600 |
| 19 abr 2024 | 69.17 | 69.94 | 68.79 | 69.75 | 68.97 | 7,808,800 |
| 19 abr 2024 | 0.665 Dividendo | |||||
| 18 abr 2024 | 69.17 | 69.60 | 68.86 | 69.39 | 67.96 | 10,087,100 |
| 17 abr 2024 | 69.09 | 69.40 | 67.96 | 68.60 | 67.18 | 8,100,100 |
| 16 abr 2024 | 71.66 | 71.66 | 68.97 | 69.03 | 67.61 | 9,607,400 |
| 15 abr 2024 | 69.12 | 70.00 | 68.78 | 68.96 | 67.54 | 7,236,200 |
| 12 abr 2024 | 69.54 | 69.86 | 68.32 | 68.64 | 67.22 | 7,690,200 |
| 11 abr 2024 | 71.12 | 71.21 | 69.70 | 69.74 | 68.30 | 10,455,300 |
| 10 abr 2024 | 73.10 | 73.18 | 70.84 | 71.15 | 69.68 | 8,366,100 |
| 09 abr 2024 | 74.74 | 74.85 | 73.11 | 73.36 | 71.85 | 5,935,400 |
| 08 abr 2024 | 74.41 | 74.75 | 73.83 | 74.44 | 72.90 | 6,497,000 |
| 05 abr 2024 | 74.06 | 75.12 | 73.70 | 74.58 | 73.04 | 6,366,400 |
| 04 abr 2024 | 74.88 | 75.27 | 73.78 | 73.90 | 72.37 | 5,816,300 |
| 03 abr 2024 | 74.04 | 74.70 | 73.32 | 74.60 | 73.06 | 9,200,700 |
| 02 abr 2024 | 74.88 | 75.19 | 71.96 | 73.82 | 72.30 | 23,677,300 |
| 01 abr 2024 | 79.73 | 79.98 | 79.10 | 79.56 | 77.92 | 8,967,700 |
| 28 mar 2024 | 79.54 | 80.75 | 79.32 | 79.76 | 78.11 | 8,981,300 |
| 27 mar 2024 | 79.55 | 79.99 | 78.71 | 79.43 | 77.79 | 10,263,500 |
| 26 mar 2024 | 77.66 | 79.75 | 77.66 | 79.32 | 77.68 | 10,158,900 |
| 25 mar 2024 | 78.83 | 79.83 | 78.55 | 78.98 | 77.35 | 7,956,600 |
| 22 mar 2024 | 78.38 | 79.50 | 78.38 | 78.48 | 76.86 | 11,110,100 |
| 21 mar 2024 | 78.59 | 78.94 | 77.40 | 78.27 | 76.65 | 8,800,000 |
| 20 mar 2024 | 77.74 | 79.00 | 77.63 | 78.98 | 77.35 | 6,446,400 |
| 19 mar 2024 | 77.89 | 78.90 | 77.69 | 78.06 | 76.45 | 7,178,000 |
| 18 mar 2024 | 77.26 | 77.64 | 76.39 | 77.57 | 75.97 | 7,117,400 |
| 15 mar 2024 | 75.60 | 77.61 | 75.60 | 77.40 | 75.80 | 17,144,800 |
| 14 mar 2024 | 74.77 | 76.50 | 74.28 | 76.42 | 74.84 | 7,849,100 |
| 13 mar 2024 | 75.15 | 76.01 | 74.76 | 75.08 | 73.53 | 5,155,700 |
| 12 mar 2024 | 75.82 | 75.89 | 74.65 | 75.21 | 73.66 | 4,637,900 |
| 11 mar 2024 | 74.75 | 76.45 | 74.53 | 75.94 | 74.37 | 6,267,800 |
| 08 mar 2024 | 74.35 | 75.37 | 74.11 | 75.07 | 73.52 | 6,081,900 |
| 07 mar 2024 | 74.35 | 74.96 | 73.57 | 74.30 | 72.77 | 6,711,800 |
| *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.