CVS Health Corporation CVS
NYSE · Amerika Birleşik Devletleri · Perakende Ticaret
$85,69-1,41 (-%1,62)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $85,69 | -%1,62 | $87,04 | $87,44 | $85,42 | 8,38M |
| 2026-09-29 | $87,10 | -%0,85 | $87,20 | $87,56 | $86,36 | 7,15M |
| 2026-09-28 | $87,85 | -%1,44 | $89,51 | $90,02 | $87,83 | 7,90M |
| 2026-09-25 | $89,13 | +%4,80 | $85,35 | $89,35 | $84,70 | 15,77M |
| 2026-09-24 | $85,05 | -%0,94 | $85,83 | $86,01 | $84,50 | 7,38M |
| 2026-09-23 | $85,86 | -%1,42 | $86,70 | $86,98 | $85,67 | 7,31M |
| 2026-09-22 | $87,10 | -%0,57 | $87,69 | $88,28 | $86,68 | 8,71M |
| 2026-09-21 | $87,60 | -%1,40 | $88,73 | $88,91 | $87,19 | 10,14M |
| 2026-09-18 | $88,84 | -%1,58 | $90,09 | $90,48 | $88,15 | 21,88M |
| 2026-09-17 | $90,27 | -%1,58 | $92,00 | $92,14 | $90,17 | 7,43M |
| 2026-09-16 | $91,72 | -%2,93 | $94,46 | $94,95 | $91,44 | 7,24M |
| 2026-09-15 | $94,49 | -%1,11 | $95,74 | $95,75 | $93,84 | 5,00M |
| 2026-09-14 | $95,55 | +%0,94 | $95,44 | $96,01 | $95,28 | 4,45M |
| 2026-09-11 | $94,66 | -%0,66 | $95,78 | $96,41 | $93,91 | 4,38M |
| 2026-09-10 | $95,29 | -%0,09 | $96,01 | $97,32 | $94,88 | 3,88M |
| 2026-09-09 | $95,38 | -%0,72 | $97,39 | $97,98 | $92,79 | 6,11M |
| 2026-09-08 | $96,07 | -%0,69 | $95,83 | $96,73 | $95,24 | 4,20M |
| 2026-09-04 | $96,74 | -%0,47 | $96,59 | $97,69 | $96,29 | 4,50M |
| 2026-09-03 | $97,20 | -%0,03 | $97,10 | $98,07 | $95,67 | 4,78M |
| 2026-09-02 | $97,23 | -%0,38 | $97,82 | $98,50 | $96,90 | 5,40M |
| 2026-09-01 | $97,60 | +%3,93 | $94,99 | $97,61 | $94,68 | 8,61M |
| 2026-08-31 | $93,91 | +%0,91 | $93,22 | $94,37 | $92,85 | 10,67M |
| 2026-08-28 | $93,06 | +%0,15 | $93,40 | $93,93 | $93,01 | 3,99M |
| 2026-08-27 | $92,92 | -%1,48 | $93,60 | $94,15 | $92,85 | 4,33M |
| 2026-08-26 | $94,32 | +%1,53 | $93,15 | $94,86 | $92,91 | 6,16M |
| 2026-08-25 | $92,90 | -%1,29 | $94,11 | $94,11 | $92,71 | 4,10M |
| 2026-08-24 | $94,11 | +%1,17 | $93,15 | $94,19 | $92,54 | 9,23M |
| 2026-08-21 | $93,02 | -%0,67 | $94,00 | $94,39 | $92,35 | 5,59M |
| 2026-08-20 | $93,65 | %0,00 | $93,23 | $94,26 | $93,21 | 6,44M |
| 2026-08-19 | $93,65 | -%1,33 | $95,41 | $95,91 | $93,26 | 6,35M |
| 2026-08-18 | $94,91 | +%0,96 | $94,37 | $95,25 | $93,89 | 6,86M |
| 2026-08-17 | $94,01 | -%3,24 | $96,29 | $96,50 | $93,74 | 7,30M |
| 2026-08-14 | $97,16 | +%2,28 | $94,60 | $97,51 | $94,41 | 9,44M |
| 2026-08-13 | $94,99 | +%0,29 | $95,44 | $96,12 | $94,49 | 6,49M |
| 2026-08-12 | $94,72 | +%1,30 | $93,75 | $95,15 | $93,15 | 8,26M |
| 2026-08-11 | $93,50 | -%2,27 | $95,47 | $96,36 | $93,01 | 8,12M |
| 2026-08-10 | $95,67 | -%0,03 | $95,33 | $96,34 | $94,68 | 7,03M |
| 2026-08-07 | $95,70 | -%0,54 | $95,20 | $96,28 | $94,57 | 12,40M |
| 2026-08-06 | $96,22 | -%2,93 | $100,98 | $101,00 | $96,10 | 10,58M |
| 2026-08-05 | $99,12 | -%5,08 | $93,72 | $100,55 | $93,50 | 18,51M |
| 2026-08-04 | $104,42 | -%0,90 | $105,00 | $105,00 | $103,27 | 7,23M |
| 2026-08-03 | $105,37 | +%0,90 | $105,36 | $105,69 | $104,25 | 5,38M |
| 2026-07-31 | $104,43 | -%0,75 | $105,49 | $105,77 | $104,31 | 7,08M |
| 2026-07-30 | $105,22 | -%0,66 | $105,00 | $105,48 | $103,01 | 7,74M |
| 2026-07-29 | $105,92 | -%3,13 | $110,00 | $110,00 | $105,84 | 7,72M |
| 2026-07-28 | $109,34 | +%2,12 | $107,97 | $109,59 | $107,08 | 6,68M |
| 2026-07-27 | $107,07 | -%0,62 | $107,41 | $107,88 | $105,36 | 7,86M |
| 2026-07-24 | $107,74 | +%0,80 | $107,65 | $108,39 | $106,91 | 5,37M |
| 2026-07-23 | $106,89 | -%1,10 | $107,27 | $107,55 | $106,00 | 5,82M |
| 2026-07-22 | $108,08 | -%2,28 | $110,23 | $110,68 | $107,87 | 9,54M |
| 2026-07-21 | $110,60 | +%2,78 | $107,84 | $110,62 | $107,30 | 9,86M |
| 2026-07-20 | $107,61 | +%0,13 | $107,31 | $108,90 | $107,13 | 6,63M |
| 2026-07-17 | $107,47 | +%0,91 | $107,36 | $108,97 | $106,61 | 6,61M |
| 2026-07-16 | $106,50 | +%0,56 | $108,12 | $108,67 | $105,68 | 12,03M |
| 2026-07-15 | $105,91 | -%0,25 | $105,54 | $107,94 | $103,56 | 6,94M |
| 2026-07-14 | $106,18 | +%0,26 | $106,59 | $106,93 | $105,10 | 11,40M |
| 2026-07-13 | $105,90 | +%1,68 | $105,00 | $106,40 | $104,62 | 7,26M |
| 2026-07-10 | $104,15 | +%1,30 | $103,69 | $105,46 | $102,40 | 9,36M |
| 2026-07-09 | $102,81 | -%1,59 | $104,77 | $105,15 | $102,34 | 8,47M |
| 2026-07-08 | $104,47 | +%0,13 | $104,32 | $105,69 | $103,75 | 4,77M |
| 2026-07-07 | $104,33 | +%2,20 | $103,65 | $104,52 | $102,40 | 4,97M |
| 2026-07-06 | $102,08 | -%2,52 | $105,09 | $105,38 | $101,78 | 5,71M |
| 2026-07-02 | $104,72 | -%0,09 | $104,58 | $105,23 | $103,22 | 5,52M |
| 2026-07-01 | $104,81 | +%1,31 | $103,41 | $104,87 | $102,76 | 7,51M |
| 2026-06-30 | $103,45 | -%0,13 | $104,07 | $104,67 | $102,69 | 5,62M |
| 2026-06-29 | $103,58 | -%0,73 | $103,80 | $104,34 | $103,04 | 4,79M |
| 2026-06-26 | $104,34 | -%0,31 | $104,86 | $106,15 | $103,55 | 9,69M |
| 2026-06-25 | $104,66 | +%2,74 | $102,28 | $104,94 | $102,28 | 8,92M |
| 2026-06-24 | $101,87 | +%0,30 | $101,87 | $102,41 | $99,81 | 8,49M |
| 2026-06-23 | $101,57 | +%0,27 | $101,56 | $102,05 | $100,79 | 6,44M |
| 2026-06-22 | $101,30 | +%3,03 | $99,79 | $103,12 | $99,00 | 9,81M |
| 2026-06-18 | $98,32 | -%0,85 | $99,16 | $99,22 | $97,84 | 21,58M |
| 2026-06-17 | $99,16 | -%1,55 | $100,31 | $100,77 | $98,56 | 6,08M |
| 2026-06-16 | $100,72 | +%0,04 | $100,73 | $101,00 | $98,75 | 5,06M |
| 2026-06-15 | $100,68 | -%1,26 | $100,86 | $101,38 | $98,87 | 7,42M |
| 2026-06-12 | $101,96 | +%1,47 | $100,89 | $102,77 | $100,01 | 11,18M |
| 2026-06-11 | $100,48 | +%2,51 | $98,24 | $100,55 | $97,10 | 14,12M |
| 2026-06-10 | $98,02 | +%0,99 | $97,76 | $98,61 | $96,13 | 8,73M |
| 2026-06-09 | $97,06 | -%0,02 | $96,70 | $97,52 | $95,92 | 6,18M |
| 2026-06-08 | $97,08 | +%1,20 | $95,95 | $97,27 | $94,89 | 6,08M |
| 2026-06-05 | $95,93 | +%1,17 | $94,97 | $96,63 | $94,97 | 9,70M |
| 2026-06-04 | $94,82 | +%3,78 | $93,55 | $94,87 | $93,00 | 12,34M |
| 2026-06-03 | $91,37 | +%2,09 | $90,05 | $93,32 | $90,00 | 7,58M |
| 2026-06-02 | $89,50 | -%1,24 | $90,55 | $91,20 | $89,42 | 5,65M |
| 2026-06-01 | $90,62 | -%0,40 | $91,13 | $91,85 | $90,19 | 5,15M |
| 2026-05-29 | $90,98 | -%2,14 | $92,67 | $93,58 | $90,57 | 9,73M |
| 2026-05-28 | $92,97 | +%0,98 | $92,21 | $94,18 | $91,98 | 6,90M |
| 2026-05-27 | $92,07 | +%1,48 | $90,99 | $92,09 | $90,65 | 5,40M |
| 2026-05-26 | $90,73 | -%2,71 | $93,06 | $93,51 | $90,71 | 5,62M |
| 2026-05-22 | $93,26 | -%0,06 | $93,29 | $94,15 | $93,00 | 4,84M |