La bourse est fermée

CVS Health Corporation (CVS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
94,52+2,15 (+2,33 %)
À la clôture : 04:00PM EDT
94,50 -0,02 (-0,02 %)
Échanges après Bourse : 07:21PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juin 202293,0494,7892,3194,5294,526 106 200
23 juin 202291,5292,9791,3192,3792,374 665 400
22 juin 202290,6292,8890,3091,2991,294 658 600
21 juin 202290,4491,7489,3991,0891,084 998 500
17 juin 202290,2591,0888,4288,6688,668 392 900
16 juin 202290,0490,6089,0989,8589,855 914 400
15 juin 202290,9192,2490,1491,4591,454 177 100
14 juin 202291,1091,9589,9590,6490,644 789 100
13 juin 202291,6892,8990,4490,8990,894 756 900
10 juin 202291,5294,0191,3593,1793,174 488 600
09 juin 202293,8394,6792,7292,7492,744 153 500
08 juin 202295,2795,2993,5093,8893,883 778 300
07 juin 202294,6796,1494,2195,9295,924 852 400
06 juin 202295,3196,3194,6195,7295,723 925 100
03 juin 202296,9297,1494,7194,9094,904 312 700
02 juin 202296,6297,2894,5397,2397,234 175 600
01 juin 202297,3897,7795,1796,5496,544 410 400
31 mai 202297,5098,1696,4296,7596,759 286 800
27 mai 202296,4598,1095,7698,0598,054 318 000
26 mai 202297,8498,8797,6397,8097,804 779 100
25 mai 202297,0598,0496,5397,1597,153 603 600
24 mai 202296,1097,0194,7996,4596,453 959 200
23 mai 202296,0097,0794,9895,5795,576 136 200
20 mai 202293,2895,2392,7494,9394,935 194 200
19 mai 202293,0393,6891,4793,1493,147 000 000
18 mai 202298,4398,4392,9394,0294,028 246 800
17 mai 202298,8999,5397,9299,3899,384 160 200
16 mai 202298,0099,3597,0898,5598,553 438 600
13 mai 202298,4198,6296,5897,4897,484 502 300
12 mai 202297,4498,2696,2998,2598,254 919 400
11 mai 202298,2499,8797,8897,9997,994 667 200
10 mai 202299,41100,1097,7298,1698,165 221 800
09 mai 202299,58100,1598,3798,8698,867 147 000
06 mai 202297,31100,9397,19100,69100,698 220 400
05 mai 2022100,61100,6196,5097,7397,738 236 300
04 mai 202296,78101,2195,53100,57100,579 361 200
03 mai 202297,1197,7395,9395,9895,985 894 400
02 mai 202296,4597,3295,0296,5096,506 520 200
29 avr. 2022100,28100,4495,8996,1396,138 778 300
28 avr. 2022101,74102,60100,37100,85100,855 907 500
27 avr. 2022101,21102,3399,74100,85100,854 730 800
26 avr. 2022101,11102,91101,04101,43101,433 929 000
25 avr. 2022101,84102,3999,21101,77101,774 957 500
22 avr. 2022104,27104,31101,57101,68101,685 779 200
21 avr. 2022106,10106,40104,87105,18105,183 386 100
21 avr. 20220.55 Dividende
20 avr. 2022104,90107,60104,58106,64106,095 629 800
19 avr. 2022103,60104,41102,95103,86103,323 615 300
18 avr. 2022103,38104,49102,98103,42102,893 003 400
14 avr. 2022105,31105,75103,61103,68103,155 134 800
13 avr. 2022104,40105,80103,20104,98104,443 768 300
12 avr. 2022104,40105,03103,76104,64104,104 127 900
11 avr. 2022106,36107,73104,17104,45103,916 368 600
08 avr. 2022104,40107,52103,56106,61106,067 756 100
07 avr. 2022101,96103,99101,27103,61103,085 731 600
06 avr. 202299,97102,2999,69102,06101,536 590 200
05 avr. 202299,34101,2899,1899,4698,957 124 900
04 avr. 2022100,49100,5498,66100,0099,486 951 500
01 avr. 2022101,21102,19100,30101,09100,576 344 300
31 mars 2022102,00102,77101,18101,21100,698 521 100
30 mars 2022104,10105,36102,32103,55103,027 971 600
29 mars 2022106,79107,29103,91104,68104,148 510 700
28 mars 2022108,00108,25106,92108,04107,483 774 400
25 mars 2022107,75108,87107,34108,56108,003 788 800
24 mars 2022106,40108,07106,06108,05107,493 618 100
23 mars 2022107,48107,77106,15106,20105,653 182 400
22 mars 2022108,00108,20106,33107,23106,683 305 700
21 mars 2022107,78109,69106,87107,39106,844 673 800
18 mars 2022108,50108,62106,55107,30106,757 129 700
17 mars 2022106,65108,64105,72108,56108,005 583 100
16 mars 2022107,00107,32105,50107,11106,565 183 000
15 mars 2022105,00107,45104,59106,98106,436 845 100
14 mars 2022103,93104,59101,09104,49103,955 750 300
11 mars 2022104,17105,18103,39103,47102,944 799 000
10 mars 2022103,10104,26102,57104,08103,543 595 000
09 mars 2022104,54104,93102,37103,60103,074 936 900
08 mars 2022105,07105,87102,25102,36101,836 801 100
07 mars 2022104,49106,81103,74104,56104,026 424 200
04 mars 2022102,71105,28102,07105,19104,655 347 300
03 mars 2022104,49105,71103,48104,54104,005 741 900
02 mars 2022103,01105,03101,95104,43103,895 031 700
01 mars 2022103,21103,50100,96102,05101,525 642 900
28 févr. 2022101,29103,73101,29103,65103,126 678 100
25 févr. 2022101,40104,86101,19104,30103,766 573 400
24 févr. 2022100,26100,9598,46100,77100,257 055 300
23 févr. 2022102,54103,48101,97102,24101,714 947 700
22 févr. 2022102,16102,78101,03101,92101,394 776 700
18 févr. 2022102,55102,99101,22102,13101,604 850 700
17 févr. 2022103,65103,94102,06102,30101,774 635 600
16 févr. 2022103,05104,24102,83103,94103,405 623 900
15 févr. 2022103,86104,52102,53102,97102,444 441 300
14 févr. 2022104,07104,15102,03103,00102,477 663 400
11 févr. 2022105,49106,14104,08104,24103,705 923 100
10 févr. 2022104,60106,64104,46105,32104,788 605 700
09 févr. 2022106,46108,27104,12104,79104,2515 269 800
08 févr. 2022108,89111,25108,88110,83110,267 793 400
07 févr. 2022108,99109,82107,91109,41108,855 450 500
04 févr. 2022107,58109,52107,15108,49107,935 473 000
03 févr. 2022109,95110,15108,22108,72108,166 612 800
02 févr. 2022105,82109,07105,63108,90108,348 771 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...