La bourse est fermée

Cardinal Health, Inc. (CAH)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
57,12+1,32 (+2,36 %)
À partir de 02:00PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202256,5557,1255,9957,1257,12709 442
20 mai 202255,8756,1654,6755,8055,802 259 400
19 mai 202255,0056,1654,4955,8355,832 549 800
18 mai 202257,6757,9255,4855,6855,682 452 100
17 mai 202256,5056,7755,8856,7056,702 038 600
16 mai 202255,9456,8955,6656,1456,142 689 900
13 mai 202255,2255,8554,7955,6155,612 235 000
12 mai 202255,5055,5253,7554,9854,982 749 300
11 mai 202256,4457,7955,8455,9055,902 742 400
10 mai 202257,1857,4355,1256,0556,053 113 100
09 mai 202257,7757,8956,5356,9756,973 340 800
06 mai 202257,2758,6057,0858,2758,272 969 700
05 mai 202255,0459,2054,4157,8757,876 228 900
04 mai 202259,4560,9258,5260,4960,493 889 600
03 mai 202258,4759,6358,4758,7958,792 295 800
02 mai 202258,7859,0157,2058,0858,083 049 200
29 avr. 202259,5559,5557,8958,0558,057 224 500
28 avr. 202260,1260,4258,9759,8259,822 146 700
27 avr. 202260,6360,7459,6159,8359,832 678 400
26 avr. 202260,8862,0660,6060,6360,631 950 700
25 avr. 202261,2561,6359,8261,2461,242 661 200
22 avr. 202262,9363,1061,5061,5761,572 360 700
21 avr. 202264,0464,5363,4263,7563,752 738 500
20 avr. 202262,8864,2162,8863,8663,861 900 000
19 avr. 202263,1063,4562,4162,7262,721 807 800
18 avr. 202262,5563,6762,5562,9862,981 546 400
14 avr. 202263,4064,1262,9162,9662,962 924 900
13 avr. 202263,0863,6162,1363,0363,032 744 500
12 avr. 202262,2663,5161,8863,3063,304 212 400
11 avr. 202261,9562,7561,1661,3861,383 036 400
08 avr. 202259,8862,1559,5861,9061,904 910 800
07 avr. 202257,3059,4257,2059,3859,384 154 900
06 avr. 202256,7857,6456,6757,4157,412 095 800
05 avr. 202256,6757,6956,6756,8356,832 037 900
04 avr. 202257,2857,5756,3556,7056,702 560 200
01 avr. 202256,7457,6156,5957,6057,601 998 400
31 mars 202257,0057,3856,6856,7056,701 952 900
31 mars 20220.491 Dividende
30 mars 202257,7358,3457,2557,6357,141 971 700
29 mars 202258,0058,1656,9057,6157,121 942 900
28 mars 202257,7557,8556,8457,8057,311 797 600
25 mars 202257,3957,9857,0757,9657,471 725 100
24 mars 202256,7357,5656,4157,2756,781 819 000
23 mars 202257,8058,1356,7156,7656,282 480 300
22 mars 202258,1058,4457,4457,7557,262 714 500
21 mars 202257,4958,4757,2257,6057,113 284 600
18 mars 202257,2857,3756,1857,2956,806 505 000
17 mars 202253,4557,1953,1757,1956,706 567 100
16 mars 202254,2254,4452,7353,7753,313 224 100
15 mars 202252,8453,9952,6153,9353,472 442 400
14 mars 202253,1553,2951,9952,6152,162 295 100
11 mars 202252,9553,4152,5352,5752,121 649 400
10 mars 202252,7853,3252,5153,1752,721 595 700
09 mars 202253,4953,8453,0953,1952,741 576 800
08 mars 202252,5253,3052,0552,4351,982 437 800
07 mars 202253,6953,6952,3852,4351,983 123 500
04 mars 202252,9254,0352,6454,0053,542 464 900
03 mars 202253,5354,0853,1953,8153,352 240 600
02 mars 202253,0853,6952,8453,4653,002 018 700
01 mars 202254,0054,0052,2552,8352,382 702 000
28 févr. 202253,3154,1752,9054,0153,553 847 200
25 févr. 202252,9854,3852,8554,2053,742 512 900
24 févr. 202252,7152,7151,3252,4852,032 743 400
23 févr. 202254,2554,3353,3553,4552,992 325 500
22 févr. 202254,4154,5353,6353,9253,462 223 900
18 févr. 202254,5055,5154,0754,1853,722 610 400
17 févr. 202254,2554,9954,0654,5154,053 240 000
16 févr. 202253,2454,6653,1854,5454,083 045 000
15 févr. 202252,8153,7852,7053,5353,072 037 600
14 févr. 202252,5552,6251,4252,2951,842 497 800
11 févr. 202252,6753,0052,3552,5552,102 884 200
10 févr. 202253,6553,9252,5852,8152,362 334 300
09 févr. 202254,2254,2553,7553,9753,511 868 500
08 févr. 202252,8554,2952,6654,1553,693 370 400
07 févr. 202252,1753,0451,3052,6352,182 660 900
04 févr. 202250,9952,2550,8151,9651,522 935 500
03 févr. 202251,5852,7451,1151,4350,993 115 600
02 févr. 202251,1151,9750,9951,6051,163 880 000
01 févr. 202251,4151,6450,8751,3350,894 598 400
31 janv. 202252,0352,0350,7951,5751,134 975 700
28 janv. 202252,2852,6651,4452,6352,182 241 500
27 janv. 202251,2052,3651,1952,3151,863 317 800
26 janv. 202250,8451,6850,4950,8050,372 671 400
25 janv. 202250,5051,0349,4750,7550,322 249 200
24 janv. 202250,0150,9549,0950,8150,383 532 200
21 janv. 202251,4451,7650,3750,5650,133 230 200
20 janv. 202252,0952,7751,5851,6151,172 525 300
19 janv. 202252,3952,9152,0252,0751,631 977 800
18 janv. 202253,1153,3152,3352,5952,142 751 300
14 janv. 202252,1953,1151,8753,0952,642 343 600
13 janv. 202251,6452,4551,4552,2451,792 977 300
12 janv. 202252,5852,5851,1651,6851,244 126 600
11 janv. 202250,9552,7750,2452,7152,264 485 400
10 janv. 202250,8851,2748,4251,0350,608 772 300
07 janv. 202252,6254,3952,5754,2453,783 665 500
06 janv. 202253,6653,7952,4352,5152,062 894 900
05 janv. 202252,6254,4552,6253,3252,875 112 400
04 janv. 202252,0452,8752,0352,6052,153 477 400
03 janv. 202251,5252,0451,2352,0151,572 378 800
31 déc. 202151,7852,0151,4951,4951,051 727 200
*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...