Stockscreener 앱 받기
200.37
0.15%
-0.31
시간 외 거래:
200.10
-0.27
-0.13%
Cardinal Health Inc 주식 (CAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $201.4 | $199.2 | $2.19 | 1,684,611.0 | -0.15% |
| 2026-05-22 | $202.8 | $199.7 | $3.08 | 1,537,274.0 | +0.03% |
| 2026-05-21 | $201.2 | $197.9 | $3.36 | 2,061,471.0 | +0.69% |
| 2026-05-20 | $201.1 | $198.6 | $2.48 | 1,751,408.0 | -0.57% |
| 2026-05-19 | $204.0 | $199.6 | $4.38 | 2,774,522.0 | +0.30% |
| 2026-05-18 | $201.8 | $195.3 | $6.48 | 2,413,796.0 | +2.34% |
| 2026-05-15 | $197.1 | $193.7 | $3.32 | 3,715,434.0 | +0.42% |
| 2026-05-14 | $194.5 | $186.4 | $8.05 | 3,607,889.0 | +4.31% |
| 2026-05-13 | $186.6 | $180.4 | $6.11 | 2,843,478.0 | +2.08% |
| 2026-05-12 | $185.7 | $181.8 | $3.99 | 2,283,538.0 | +0.03% |
| 2026-05-11 | $185.8 | $181.9 | $3.84 | 1,989,046.0 | -0.63% |
| 2026-05-08 | $190.2 | $182.9 | $7.37 | 3,260,316.0 | -0.88% |
| 2026-05-07 | $192.4 | $185.0 | $7.38 | 3,102,230.0 | -3.24% |
| 2026-05-06 | $195.0 | $187.2 | $7.78 | 4,428,156.0 | -2.80% |
| 2026-05-05 | $198.4 | $195.0 | $3.37 | 1,363,273.0 | -0.03% |
| 2026-05-04 | $200.4 | $193.5 | $6.89 | 2,239,971.0 | +0.93% |
| 2026-05-01 | $196.7 | $192.0 | $4.74 | 2,091,633.0 | +1.22% |
| 2026-04-30 | $197.2 | $185.8 | $11.42 | 4,540,631.0 | -4.90% |
| 2026-04-29 | $204.9 | $201.1 | $3.81 | 1,682,921.0 | -1.36% |
| 2026-04-28 | $206.6 | $202.9 | $3.76 | 1,525,117.0 | +1.62% |
Cardinal Health Inc 주식 (CAH) 연도별 가격 이력
이 심층 분석에서는 Cardinal Health Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cardinal Health Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cardinal Health Inc 주식 (CAH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $204.0 | $180.4 | $23.53 | 44,832,657.0 | +3.88% |
| 2026-04 | $217.8 | $185.8 | $31.97 | 34,416,672.0 | -8.72% |
| 2026-03 | $233.6 | $203.9 | $29.74 | 42,631,760.0 | -7.82% |
| 2026-02 | $230.8 | $205.9 | $24.94 | 31,920,894.0 | +6.68% |
| 2026-01 | $216.5 | $199.9 | $16.56 | 33,676,934.0 | +4.56% |
Cardinal Health Inc 주식 (CAH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $213.5 | $195.5 | $18.00 | 44,308,084.0 | -2.38% |
| 2025-11 | $214.9 | $188.2 | $26.78 | 47,753,094.0 | +11.26% |
| 2025-10 | $197.7 | $150.8 | $46.89 | 56,180,698.0 | +21.54% |
| 2025-09 | $157.7 | $145.9 | $11.83 | 46,674,514.0 | +5.50% |
| 2025-08 | $159.6 | $137.8 | $21.89 | 57,145,191.0 | -4.15% |
| 2025-07 | $168.4 | $152.6 | $15.85 | 39,046,577.0 | -7.61% |
| 2025-06 | $168.4 | $151.6 | $16.78 | 46,872,858.0 | +8.78% |
| 2025-05 | $156.4 | $136.7 | $19.72 | 50,923,002.0 | +9.31% |
| 2025-04 | $141.7 | $120.7 | $21.01 | 56,881,254.0 | +2.55% |
| 2025-03 | $138.6 | $122.3 | $16.36 | 47,371,021.0 | +6.40% |
| 2025-02 | $130.5 | $123.0 | $7.53 | 41,986,562.0 | +4.71% |
| 2025-01 | $132.8 | $117.5 | $15.31 | 43,449,458.0 | +4.56% |
Cardinal Health Inc 주식 (CAH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $126.2 | $114.6 | $11.63 | 39,424,656.0 | -3.53% |
| 2024-11 | $126.1 | $110.6 | $15.51 | 47,647,485.0 | +12.64% |
| 2024-10 | $115.1 | $107.0 | $8.16 | 35,618,818.0 | -1.81% |
| 2024-09 | $116.0 | $106.5 | $9.51 | 40,203,988.0 | -1.95% |
| 2024-08 | $113.1 | $96.05 | $17.09 | 38,971,599.0 | +11.79% |
| 2024-07 | $101.5 | $93.17 | $8.38 | 36,050,908.0 | +2.55% |
| 2024-06 | $105.7 | $97.02 | $8.71 | 38,869,487.0 | -0.96% |
| 2024-05 | $106.7 | $94.04 | $12.64 | 43,586,877.0 | -3.66% |
| 2024-04 | $112.4 | $101.2 | $11.14 | 37,690,915.0 | -7.92% |
| 2024-03 | $116.0 | $108.6 | $7.45 | 49,266,859.0 | -0.07% |
| 2024-02 | $112.2 | $101.3 | $10.93 | 52,774,715.0 | +2.56% |
| 2024-01 | $111.4 | $100.4 | $11.04 | 44,168,794.0 | +8.32% |
1.50%
4.58%
자본화:
|
볼륨(24시간):