기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
CVS Health Corporation | CVS | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
67.21 | 66.75 | 67.42 | 67.18 | 67.33 |
CVS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 69.17 | 70.21 | 66.75 | 68.49 | 7,904,032 | -1.93 | -2.79% |
1개월 | 79.73 | 79.98 | 66.75 | 71.31 | 8,839,643 | -12.49 | -15.67% |
3개월 | 74.00 | 80.75 | 66.75 | 74.61 | 9,438,201 | -6.76 | -9.14% |
6개월 | 68.12 | 83.25 | 64.41 | 74.27 | 9,673,167 | -0.88 | -1.29% |
1년 | 72.44 | 83.25 | 64.41 | 72.36 | 9,152,693 | -5.20 | -7.18% |
3년 | 76.20 | 111.25 | 64.41 | 83.57 | 7,260,620 | -8.96 | -11.76% |
5년 | 53.23 | 111.25 | 51.72 | 75.12 | 7,607,698 | 14.01 | 26.32% |
CVS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 67.18 | -0.15 | -0.22% | 67.21 | 67.42 | 66.75 | 6,395,873 |
26 4월(4) 2024 | 67.33 | -0.44 | -0.65% | 67.50 | 67.75 | 66.875 | 8,915,802 |
25 4월(4) 2024 | 67.77 | -0.73 | -1.07% | 68.10 | 68.21 | 67.48 | 8,651,528 |
24 4월(4) 2024 | 68.50 | -1.13 | -1.62% | 69.82 | 70.21 | 68.375 | 8,443,762 |
23 4월(4) 2024 | 69.63 | -0.12 | -0.17% | 69.49 | 70.12 | 69.13 | 5,700,129 |
20 4월(4) 2024 | 69.75 | 0.36 | 0.52% | 69.17 | 69.935 | 68.79 | 7,808,937 |
19 4월(4) 2024 | 69.39 | 0.79 | 1.15% | 69.17 | 69.60 | 68.86 | 10,086,972 |
18 4월(4) 2024 | 68.60 | -0.43 | -0.62% | 69.09 | 69.40 | 67.96 | 8,574,756 |
17 4월(4) 2024 | 69.03 | 0.07 | 0.10% | 71.66 | 71.66 | 68.97 | 9,602,050 |
16 4월(4) 2024 | 68.96 | 0.32 | 0.47% | 69.05 | 70.00 | 68.775 | 7,234,140 |
13 4월(4) 2024 | 68.64 | -1.10 | -1.58% | 69.54 | 69.8583 | 68.3175 | 7,690,507 |
12 4월(4) 2024 | 69.74 | -1.41 | -1.98% | 71.12 | 71.21 | 69.70 | 10,447,099 |
11 4월(4) 2024 | 71.15 | -2.21 | -3.01% | 73.11 | 73.18 | 70.84 | 8,362,660 |
10 4월(4) 2024 | 73.36 | -1.08 | -1.45% | 74.74 | 74.85 | 73.11 | 5,933,597 |
09 4월(4) 2024 | 74.44 | -0.14 | -0.19% | 74.43 | 74.75 | 73.835 | 6,494,520 |
06 4월(4) 2024 | 74.58 | 0.68 | 0.92% | 74.06 | 75.12 | 73.70 | 6,366,448 |
05 4월(4) 2024 | 73.90 | -0.70 | -0.94% | 74.88 | 75.27 | 73.78 | 5,815,736 |
04 4월(4) 2024 | 74.60 | 0.78 | 1.06% | 74.04 | 74.70 | 73.32 | 9,200,637 |
03 4월(4) 2024 | 73.82 | -5.74 | -7.21% | 74.86 | 75.19 | 71.96 | 23,674,715 |
02 4월(4) 2024 | 79.56 | -0.20 | -0.25% | 79.73 | 79.98 | 79.10 | 8,949,218 |
29 3월(3) 2024 | 79.76 | 0.33 | 0.42% | 79.54 | 80.75 | 79.315 | 8,980,503 |