CVS Health Corporation Common Stockのデータ

CVS Health Corporation Common Stockの基本情報

名前 CVS Health Corporation Common Stock
ティッカー CVS
国 United States
上場年 nan
セクター Health Care

CVS Health Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 75.39 70.19 75.27 70.53 18910300.0 70.53
2021-02-12 74.56 73.54 73.57 74.21 5870600.0 74.21
2021-02-11 74.08 72.92 74.0 73.6 4725500.0 73.6
2021-02-10 74.16 72.81 73.95 73.83 4752800.0 73.83
2021-02-09 74.14 72.85 73.24 73.49 8100200.0 73.49
2021-02-08 72.99 72.17 72.47 72.98 5826900.0 72.98
2021-02-05 73.36 71.93 73.23 72.18 6421800.0 72.18
2021-02-04 74.04 72.79 73.4 73.0 8117500.0 73.0
2021-02-03 73.67 71.34 71.74 73.24 6128200.0 73.24
2021-02-02 72.65 71.2 71.7 71.83 5543900.0 71.83
2021-02-01 72.47 71.34 72.08 71.46 5207100.0 71.46
2021-01-29 73.3 71.04 72.52 71.65 6469500.0 71.65
2021-01-28 73.79 72.22 72.44 72.61 5020000.0 72.61
2021-01-27 74.19 72.19 73.53 72.42 6279800.0 72.42
2021-01-26 74.38 73.28 73.37 74.23 4667600.0 74.23
2021-01-25 73.53 72.16 73.5 73.21 7554800.0 73.21
2021-01-22 74.3 73.02 73.73 74.12 4183600.0 74.12
2021-01-21 74.86 73.54 74.7 74.08 5033200.0 74.08
2021-01-20 75.46 74.59 75.42 75.25 4764400.0 74.75
2021-01-19 77.0 75.31 77.0 75.4 5919000.0 74.9
2021-01-15 76.45 74.85 75.02 76.26 8110300.0 75.75
2021-01-14 75.68 74.34 75.0 75.05 5088100.0 74.55
2021-01-13 76.12 74.52 75.95 74.92 6223800.0 74.42
2021-01-12 77.23 75.54 76.04 76.26 5641300.0 75.75
2021-01-11 76.48 74.25 74.25 76.07 6678600.0 75.56
2021-01-08 76.33 74.42 75.0 74.86 11254700.0 74.36
2021-01-07 74.42 72.28 73.05 73.99 7962300.0 73.5
2021-01-06 73.03 69.95 70.0 72.56 10142400.0 72.08
2021-01-05 71.02 69.38 70.33 70.46 8012200.0 69.99
2021-01-04 70.29 68.13 68.68 69.99 11367200.0 69.52
2020-12-31 68.41 67.08 67.7 68.3 5380400.0 67.85
2020-12-30 68.09 67.43 68.08 67.75 4967300.0 67.3
2020-12-29 69.31 67.72 68.4 67.9 4389800.0 67.45
2020-12-28 68.99 67.72 68.24 68.08 4818200.0 67.63
2020-12-24 68.17 67.49 68.17 67.97 2117600.0 67.52
2020-12-23 68.48 67.49 67.53 68.01 4924100.0 67.56
2020-12-22 68.55 67.06 68.43 67.22 5685000.0 66.77
2020-12-21 68.96 67.96 68.7 68.71 6988400.0 68.25
2020-12-18 69.79 68.82 69.74 69.55 12530500.0 69.09
2020-12-17 69.89 68.69 69.45 69.59 7497600.0 69.13
2020-12-16 69.63 68.35 69.15 69.32 7380700.0 68.86
2020-12-15 70.19 68.8 70.08 69.89 7812800.0 69.43
2020-12-14 72.33 69.68 72.31 69.72 7157600.0 69.26
2020-12-11 72.11 70.65 72.0 71.58 6515800.0 71.1
2020-12-10 73.16 72.08 72.77 72.21 6003100.0 71.73
2020-12-09 74.44 72.86 74.38 73.53 6825900.0 73.04
2020-12-08 73.94 72.62 72.73 73.86 6044200.0 73.37
2020-12-07 74.64 72.43 74.23 73.63 6868000.0 73.14
2020-12-04 74.52 72.57 72.72 74.5 11964700.0 74.0
2020-12-03 72.63 69.23 69.71 72.52 13270200.0 72.04
2020-12-02 70.29 67.45 67.55 69.63 8138500.0 69.17
2020-12-01 69.33 67.36 68.39 67.54 8239700.0 67.09
2020-11-30 68.09 67.2 67.81 67.79 8242600.0 67.34
2020-11-27 68.16 67.48 67.71 67.87 2803700.0 67.42
2020-11-25 68.4 67.08 68.33 67.63 6789100.0 67.18
2020-11-24 68.83 66.73 67.26 68.43 8312200.0 67.98
2020-11-23 67.48 66.4 66.87 66.78 5889100.0 66.34
2020-11-20 66.87 65.82 65.9 66.39 8822500.0 65.95
2020-11-19 66.49 65.18 66.02 66.06 11656400.0 65.62
2020-11-18 68.27 66.29 67.5 66.35 11674600.0 65.91
2020-11-17 68.72 66.65 68.25 67.14 34429700.0 66.69
2020-11-16 74.06 72.47 73.59 73.47 13265600.0 72.98
2020-11-13 71.18 69.08 69.71 71.0 6722000.0 70.53
2020-11-12 69.9 68.44 69.0 69.39 6066400.0 68.93
2020-11-11 71.01 69.45 70.1 69.51 9628000.0 69.05
2020-11-10 70.65 68.0 68.45 70.23 15038800.0 69.76
2020-11-09 69.63 65.78 69.0 67.53 15696400.0 67.08
2020-11-06 67.33 63.02 63.05 64.95 24526900.0 64.52
2020-11-05 62.61 61.03 61.36 61.41 10069400.0 61.0
2020-11-04 61.96 60.23 61.25 60.37 11190800.0 59.97
2020-11-03 60.08 58.4 58.46 59.45 7153900.0 59.05
2020-11-02 58.23 56.19 56.87 58.08 9437900.0 57.69
2020-10-30 56.31 55.4 55.93 56.09 8663100.0 55.72
2020-10-29 56.67 55.36 56.46 55.93 9757900.0 55.56
2020-10-28 57.94 56.44 57.36 56.57 10660200.0 56.19
2020-10-27 59.26 58.11 59.12 58.15 5415000.0 57.76
2020-10-26 59.98 58.67 59.91 59.56 7551500.0 59.16
2020-10-23 60.6 59.69 59.78 60.25 6810100.0 59.85
2020-10-22 59.53 58.62 59.14 59.48 5722500.0 59.08
2020-10-21 59.62 58.61 58.62 59.23 5385300.0 58.84
2020-10-20 59.87 58.46 59.04 59.43 7590600.0 58.54
2020-10-19 60.44 58.71 60.06 58.78 6983900.0 57.9
2020-10-16 59.86 58.9 59.37 59.59 6816100.0 58.7
2020-10-15 59.33 57.91 58.08 59.32 8205000.0 58.43
2020-10-14 59.34 58.44 58.94 58.51 6193700.0 57.63
2020-10-13 59.95 58.95 59.4 59.12 5700200.0 58.23
2020-10-12 60.22 59.27 59.5 59.72 5806900.0 58.82
2020-10-09 60.8 59.21 60.8 59.4 5698900.0 58.51
2020-10-08 60.5 59.33 59.63 60.47 4894100.0 59.56
2020-10-07 59.98 58.56 58.6 59.42 6061400.0 58.53
2020-10-06 59.52 58.16 59.11 58.23 5708000.0 57.36
2020-10-05 58.97 58.19 58.26 58.95 5168900.0 58.07
2020-10-02 58.69 56.92 57.09 57.83 7143300.0 56.96
2020-10-01 58.67 57.36 58.43 57.84 7559200.0 56.97
2020-09-30 59.1 57.6 57.64 58.4 8155100.0 57.52
2020-09-29 57.95 57.05 57.95 57.54 5779900.0 56.68
2020-09-28 58.6 57.6 57.6 57.94 5304900.0 57.07
2020-09-25 57.43 56.11 56.31 57.32 4911400.0 56.46
2020-09-24 57.6 56.35 57.18 56.71 6960900.0 55.86
2020-09-23 58.38 57.37 58.16 57.4 6726000.0 56.54
2020-09-22 59.23 58.09 58.81 58.14 6906400.0 57.27
2020-09-21 59.01 57.96 58.85 58.87 9784500.0 57.99
2020-09-18 59.77 57.88 58.51 59.57 13532300.0 58.68
2020-09-17 58.68 56.82 57.1 58.41 12278700.0 57.53
2020-09-16 57.85 56.1 57.2 57.48 15419400.0 56.62
2020-09-15 58.61 56.99 58.0 57.0 10139200.0 56.14
2020-09-14 58.21 57.55 57.63 57.97 12955200.0 57.1
2020-09-11 58.14 57.06 58.13 57.4 11597100.0 56.54
2020-09-10 59.65 57.96 59.44 58.0 10105400.0 57.13
2020-09-09 60.14 59.21 59.69 59.53 6259300.0 58.64
2020-09-08 60.81 59.28 60.43 59.53 7801500.0 58.64
2020-09-04 60.8 59.29 60.45 60.24 8655200.0 59.34
2020-09-03 61.99 60.04 61.38 60.45 8928900.0 59.54
2020-09-02 61.32 60.18 60.3 60.91 15721300.0 60.0
2020-09-01 62.04 59.95 62.01 60.28 12375700.0 59.38
2020-08-31 63.06 62.11 62.46 62.12 8171400.0 61.19
2020-08-28 63.63 62.83 63.47 63.21 5045000.0 62.26
2020-08-27 63.61 62.27 62.63 63.39 5074000.0 62.44
2020-08-26 63.17 61.89 63.12 62.7 8198800.0 61.76
2020-08-25 64.17 63.19 64.06 63.47 4326100.0 62.52
2020-08-24 67.3 63.42 64.01 63.87 8360100.0 62.91
2020-08-21 64.12 63.43 63.7 63.94 4961700.0 62.98
2020-08-20 64.93 63.64 64.82 63.72 6035400.0 62.76
2020-08-19 65.71 64.99 65.39 65.28 5070000.0 64.3
2020-08-18 65.56 64.9 65.01 65.18 7118700.0 64.2
2020-08-17 65.88 64.88 65.85 64.9 5600800.0 63.93
2020-08-14 65.68 64.09 64.28 65.67 4920500.0 64.68
2020-08-13 64.97 64.05 64.57 64.7 6558000.0 63.73
2020-08-12 65.98 64.61 65.83 64.99 6867300.0 64.02
2020-08-11 67.17 65.07 66.3 65.26 6957500.0 64.28
2020-08-10 65.96 64.79 64.9 65.71 6516500.0 64.72
2020-08-07 64.97 63.65 63.79 64.96 6110700.0 63.99
2020-08-06 65.4 63.92 64.55 64.12 6644100.0 63.16
2020-08-05 65.6 63.9 65.54 64.4 12908900.0 63.43
2020-08-04 65.41 63.67 63.74 64.98 9482400.0 64.01
2020-08-03 64.17 63.02 63.45 63.86 6130500.0 62.9
2020-07-31 63.9 62.29 63.79 62.94 9200700.0 62.0
2020-07-30 64.15 63.28 63.66 64.0 4600800.0 63.04
2020-07-29 64.58 63.09 63.46 64.22 6376000.0 63.26
2020-07-28 63.5 62.23 62.42 63.27 5593500.0 62.32
2020-07-27 63.06 62.11 62.86 62.57 6993400.0 61.63
2020-07-24 64.99 63.01 64.28 63.34 6436800.0 62.39
2020-07-23 64.35 63.53 63.8 63.79 5138300.0 62.83
2020-07-22 64.21 63.13 64.11 63.78 4836000.0 62.82
2020-07-21 64.77 63.55 63.88 64.52 5954300.0 63.06
2020-07-20 65.47 63.75 65.34 63.91 5679800.0 62.46
2020-07-17 65.63 65.02 65.31 65.36 5120900.0 63.88
2020-07-16 65.36 64.12 64.5 64.99 5783700.0 63.52
2020-07-15 64.63 63.49 63.95 64.58 7171100.0 63.12
2020-07-14 63.9 62.2 62.42 63.7 6563300.0 62.26
2020-07-13 63.54 62.37 62.67 62.62 6745100.0 61.2
2020-07-10 62.73 61.0 61.4 62.65 9474700.0 61.23
2020-07-09 62.74 60.55 62.34 61.28 10172500.0 59.89
2020-07-08 64.13 62.43 63.8 63.14 9400300.0 61.71
2020-07-07 64.57 63.64 64.32 63.92 5845900.0 62.47
2020-07-06 65.4 64.54 65.06 64.93 5307300.0 63.46
2020-07-02 65.8 64.56 65.16 64.7 4700700.0 63.24
2020-07-01 65.6 64.49 64.97 64.56 5008000.0 63.1
2020-06-30 65.27 63.96 64.71 64.97 7036100.0 63.5
2020-06-29 65.27 63.87 64.0 64.42 7109100.0 62.96
2020-06-26 64.12 62.72 63.9 63.45 7321900.0 62.01
2020-06-25 64.2 62.42 62.7 64.02 5681400.0 62.57
2020-06-24 64.05 62.33 63.81 63.18 7164400.0 61.75
2020-06-23 65.26 64.33 64.86 64.43 5260300.0 62.97
2020-06-22 64.73 63.28 64.54 64.3 6069600.0 62.84
2020-06-19 66.0 64.11 65.91 64.49 21245800.0 63.03
2020-06-18 64.97 63.89 64.65 64.49 5852200.0 63.03
2020-06-17 66.14 64.67 66.0 65.0 7181800.0 63.53
2020-06-16 66.19 63.92 64.97 65.58 10975600.0 64.1
2020-06-15 63.78 61.82 63.03 63.32 9379400.0 61.89
2020-06-12 65.78 62.74 64.77 64.15 10342700.0 62.7
2020-06-11 66.43 62.71 66.11 63.16 11927500.0 61.73
2020-06-10 69.61 67.38 69.58 67.51 6344400.0 65.98
2020-06-09 70.29 68.98 69.87 69.37 5957100.0 67.8
2020-06-08 70.64 68.16 68.2 70.62 8556300.0 69.02
2020-06-05 69.19 67.13 67.28 68.35 8598400.0 66.8
2020-06-04 66.72 65.95 66.29 66.53 5468900.0 65.02
2020-06-03 67.68 66.24 67.14 66.85 6102400.0 65.34
2020-06-02 67.31 65.41 65.64 66.84 5463700.0 65.33
2020-06-01 65.96 65.01 65.44 65.64 5187000.0 64.15
2020-05-29 66.7 64.62 66.39 65.57 8979300.0 64.09
2020-05-28 67.73 66.41 66.7 66.56 6599500.0 65.05
2020-05-27 66.0 63.85 64.97 65.97 7118400.0 64.48
2020-05-26 65.6 64.33 64.47 64.64 7974400.0 63.18
2020-05-22 63.49 62.89 63.42 63.33 3495900.0 61.9
2020-05-21 63.93 62.73 62.95 63.34 5484100.0 61.91
2020-05-20 64.33 62.99 64.1 63.22 7046500.0 61.79
2020-05-19 64.18 62.87 63.3 63.61 5061100.0 62.17
2020-05-18 64.86 63.67 64.47 63.73 6820300.0 62.29
2020-05-15 63.3 61.71 61.77 63.19 10420600.0 61.76
2020-05-14 62.41 60.34 62.31 62.31 8854900.0 60.9
2020-05-13 63.5 60.76 63.28 61.15 10931400.0 59.77
2020-05-12 64.57 63.05 64.2 63.35 10781900.0 61.92
2020-05-11 64.08 62.68 62.71 63.84 6912100.0 62.39
2020-05-08 63.23 61.76 62.16 63.12 7322600.0 61.69
2020-05-07 61.79 60.85 61.36 61.45 9783700.0 60.06
2020-05-06 63.49 60.26 63.43 60.41 16386000.0 59.04
2020-05-05 61.61 60.35 60.63 61.21 7846500.0 59.82
2020-05-04 60.13 58.94 59.16 59.95 6372000.0 58.59
2020-05-01 60.8 59.27 60.79 59.7 7715800.0 58.35
2020-04-30 62.68 61.41 62.35 61.55 7361400.0 60.16
2020-04-29 64.05 62.52 63.52 62.61 7689300.0 61.19
2020-04-28 65.0 62.78 65.0 63.24 7346600.0 61.81
2020-04-27 63.83 62.81 62.98 63.5 6728200.0 62.06
2020-04-24 62.7 60.98 61.34 62.31 6098000.0 60.9
2020-04-23 62.23 60.86 60.89 61.28 6053400.0 59.89
2020-04-22 60.99 60.08 60.79 60.35 5742200.0 58.98
2020-04-21 61.71 59.97 61.51 60.25 8569700.0 58.4
2020-04-20 63.69 62.16 62.75 62.34 8217900.0 60.42
2020-04-17 64.25 62.35 64.01 63.36 8006300.0 61.41
2020-04-16 62.89 60.43 60.84 62.56 11098600.0 60.64
2020-04-15 60.93 59.45 60.65 60.56 9272800.0 58.7
2020-04-14 61.67 59.67 59.88 61.56 8254200.0 59.67
2020-04-13 61.26 58.12 60.5 58.96 9990300.0 57.15
2020-04-09 61.45 59.32 59.52 60.47 9169400.0 58.61
2020-04-08 59.82 56.85 57.33 59.41 8559800.0 57.58
2020-04-07 58.52 56.16 57.9 56.87 12324100.0 55.12
2020-04-06 57.92 55.78 57.77 56.22 11833800.0 54.49
2020-04-03 56.6 54.35 55.22 55.72 8793000.0 54.01
2020-04-02 56.98 54.07 56.77 55.41 16796400.0 53.71
2020-04-01 58.87 57.2 57.75 58.34 11474400.0 56.55
2020-03-31 59.84 58.18 59.18 59.33 11018700.0 57.51
2020-03-30 60.4 57.78 58.92 59.68 12939200.0 57.85
2020-03-27 59.78 55.82 56.75 58.6 15034000.0 56.8
2020-03-26 58.45 52.28 53.65 58.31 23189500.0 56.52
2020-03-25 57.53 52.71 54.4 53.64 19601500.0 51.99
2020-03-24 55.64 52.86 55.13 54.35 19331500.0 52.68
2020-03-23 54.97 52.04 53.86 53.09 16336800.0 51.46
2020-03-20 56.78 53.53 55.81 54.7 15682300.0 53.02
2020-03-19 59.11 54.14 56.8 55.38 16247100.0 53.68
2020-03-18 59.64 53.06 54.35 57.18 17953700.0 55.42
2020-03-17 59.25 52.64 53.63 58.0 15473700.0 56.22
2020-03-16 56.89 52.21 53.68 52.3 13566000.0 50.69
2020-03-13 59.8 54.46 57.46 59.64 15473500.0 57.81
2020-03-12 57.98 53.5 57.13 54.6 16856700.0 52.92
2020-03-11 63.0 59.98 61.22 61.31 12099100.0 59.42
2020-03-10 63.36 59.06 62.76 62.6 13274300.0 60.68
2020-03-09 63.15 59.6 59.75 61.3 13484500.0 59.42
2020-03-06 65.09 62.2 62.57 64.15 11683300.0 62.18
2020-03-05 65.44 63.63 63.94 64.36 8581800.0 62.38
2020-03-04 66.98 64.83 66.6 66.04 14690700.0 64.01
2020-03-03 65.65 61.36 64.57 62.54 14989700.0 60.62
2020-03-02 64.07 59.86 60.67 64.03 15909500.0 62.06
2020-02-28 59.34 57.1 57.29 59.18 23729500.0 57.36
2020-02-27 61.5 59.33 61.5 59.33 22059900.0 57.51
2020-02-26 65.2 62.55 64.65 62.65 16872600.0 60.72
2020-02-25 68.37 64.09 68.24 64.33 15062300.0 62.35
2020-02-24 69.94 67.72 69.43 67.92 9637600.0 65.83
2020-02-21 71.8 71.01 71.55 71.51 5186200.0 69.31
2020-02-20 72.23 70.56 71.5 71.94 5719300.0 69.73
2020-02-19 72.56 71.66 72.31 71.78 4831600.0 69.57
2020-02-18 72.0 70.9 71.19 72.0 4844000.0 69.79