La bourse ferme dans 23 min

Cardinal Health, Inc. (CAH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
46,79+0,92 (+2,01 %)
À partir de 11:07AM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202146,3746,9546,3046,7946,79902 982
01 déc. 202146,9147,1145,8545,8745,873 842 800
30 nov. 202147,1047,5746,2046,2346,237 108 300
29 nov. 202147,7648,2547,2847,4747,473 151 900
26 nov. 202148,2048,2547,1447,6047,602 473 600
24 nov. 202149,1449,7048,6248,7848,782 478 700
23 nov. 202148,2249,3348,1749,1449,143 642 400
22 nov. 202148,4148,9447,7648,2948,293 304 700
19 nov. 202149,3549,9148,4348,4448,443 982 500
18 nov. 202149,7749,7749,0849,3349,332 254 800
17 nov. 202149,9950,2449,7249,7349,732 000 900
16 nov. 202150,5050,8250,0250,0450,042 274 400
15 nov. 202151,4151,4850,3550,4650,462 539 900
12 nov. 202150,3551,4850,2151,4451,443 776 400
11 nov. 202150,1150,3249,5149,8849,883 614 900
10 nov. 202149,2350,4049,2350,3050,303 367 800
09 nov. 202150,4750,5548,7149,3249,323 696 600
08 nov. 202149,5450,1549,5449,6349,633 651 900
05 nov. 202149,4650,2549,2049,5449,542 707 100
04 nov. 202150,2950,3548,9149,1649,162 798 900
03 nov. 202148,8950,5348,7150,4050,404 167 700
02 nov. 202149,3049,9148,4148,8948,894 505 000
01 nov. 202147,7148,7547,5348,6248,624 073 700
29 oct. 202147,5048,0947,4847,8147,818 387 400
28 oct. 202147,5848,0347,1547,7247,724 778 600
27 oct. 202148,9348,9347,4147,4447,443 435 000
26 oct. 202148,9849,0048,2848,7048,702 417 100
25 oct. 202149,7349,7348,6848,7348,732 409 800
22 oct. 202149,1149,6049,0149,5749,572 198 200
21 oct. 202149,2849,4248,5349,0649,063 644 400
20 oct. 202148,7349,5648,7249,2649,265 149 900
19 oct. 202147,9348,7647,8648,6348,633 783 100
18 oct. 202148,2848,2847,3347,6347,632 818 200
15 oct. 202148,8749,2648,5348,5448,542 014 200
14 oct. 202148,3848,6948,0048,6348,633 027 300
13 oct. 202147,9448,1547,2047,7447,743 613 200
12 oct. 202148,7648,8447,9948,0648,063 006 100
11 oct. 202148,6149,2548,6048,7248,722 738 400
08 oct. 202148,9649,3248,6848,7148,712 257 900
07 oct. 202148,8849,7648,8549,0049,002 773 800
06 oct. 202148,8649,0247,7548,6648,664 004 200
05 oct. 202149,5749,9348,9149,1849,184 246 800
04 oct. 202149,8150,7949,1949,5349,537 179 600
01 oct. 202149,6850,1848,8450,0150,017 010 300
30 sept. 202151,5051,6249,4449,4649,466 558 400
30 sept. 20210.491 Dividende
29 sept. 202151,4451,7951,1151,5951,106 371 400
28 sept. 202151,5051,8450,9651,1750,685 819 400
27 sept. 202151,2151,8951,2151,5051,013 299 600
24 sept. 202151,3751,8251,1651,1950,702 031 300
23 sept. 202151,1351,9551,0551,3650,871 964 300
22 sept. 202151,4251,7350,9951,0150,522 271 800
21 sept. 202151,8552,1950,8551,0450,552 935 300
20 sept. 202152,0052,3251,0151,5551,063 503 400
17 sept. 202152,5953,4752,3552,5752,077 119 400
16 sept. 202153,1353,3952,4352,7352,232 703 700
15 sept. 202152,0153,1051,6953,0252,522 591 600
14 sept. 202153,0753,3552,0452,1351,633 163 600
13 sept. 202153,0053,5052,7852,9552,452 460 200
10 sept. 202153,4053,5352,5452,8252,322 330 700
09 sept. 202153,4753,7353,1353,2952,781 626 400
08 sept. 202153,5553,8853,2153,4952,981 663 200
07 sept. 202153,6053,9653,1453,7253,212 133 000
03 sept. 202153,5653,8653,3753,6453,131 629 600
02 sept. 202152,4053,6952,4053,5753,062 025 800
01 sept. 202152,4052,4751,5252,4051,902 801 300
31 août 202151,3852,5651,3452,4951,992 920 300
30 août 202151,7551,9651,5051,5151,021 725 700
27 août 202151,4752,0851,3051,7451,251 786 600
26 août 202151,5951,7450,9251,3050,812 169 600
25 août 202151,7652,0551,0051,7751,281 899 300
24 août 202152,1952,2151,4951,7751,282 122 900
23 août 202151,6252,3951,4952,1851,682 216 200
20 août 202151,0951,8850,8551,3950,902 980 400
19 août 202151,3152,0450,9951,3250,832 251 200
18 août 202152,5552,5551,5251,5351,041 796 000
17 août 202152,3052,6751,7052,6152,111 701 700
16 août 202151,7052,5551,4252,4351,932 395 800
13 août 202152,0852,2951,6451,7051,211 835 600
12 août 202151,6052,0950,9952,0851,581 807 500
11 août 202151,2052,0450,8851,6951,203 448 900
10 août 202150,4551,0649,3751,0150,524 340 300
09 août 202150,9852,2150,3950,7050,223 165 600
06 août 202150,4651,6250,1850,9950,504 583 100
05 août 202154,9155,2050,5250,5750,099 623 800
04 août 202159,1759,9358,9158,9858,422 574 900
03 août 202159,5159,7958,6559,6359,063 234 400
02 août 202159,4359,9359,0959,5759,002 136 400
30 juil. 202159,9960,3859,1559,3858,814 612 000
29 juil. 202160,0060,2459,7459,9959,421 185 400
28 juil. 202159,3659,9659,0659,6559,081 614 300
27 juil. 202158,8059,7858,3959,4258,851 498 600
26 juil. 202159,2359,9458,7558,9858,421 556 100
23 juil. 202159,4559,7159,0859,2058,641 466 100
22 juil. 202158,4559,1458,1259,0358,472 037 400
21 juil. 202157,9358,6257,6658,6058,044 156 900
20 juil. 202157,8859,8757,4257,6957,144 505 900
19 juil. 202156,4056,7555,5056,0255,491 718 300
16 juil. 202156,7857,2956,4456,8256,281 332 700
15 juil. 202156,7157,1756,7156,7756,23975 000
*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...