Stockscreener 앱 받기
195.34
2.69%
5.12
시간 외 거래:
195.50
0.16
+0.08%
Cardinal Health Inc 주식 (CAH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $197.0 | $189.7 | $7.26 | 3,896,743.0 | +2.69% |
| 2025-11-03 | $192.5 | $188.2 | $4.32 | 2,503,494.0 | -0.29% |
| 2025-10-31 | $197.7 | $190.2 | $7.43 | 4,080,641.0 | +0.49% |
| 2025-10-30 | $195.1 | $181.4 | $13.71 | 7,165,125.0 | +15.43% |
| 2025-10-29 | $164.7 | $161.6 | $3.07 | 2,805,624.0 | +1.03% |
| 2025-10-28 | $164.1 | $162.0 | $2.10 | 2,061,254.0 | -0.62% |
| 2025-10-27 | $163.8 | $161.4 | $2.47 | 1,781,769.0 | +1.18% |
| 2025-10-24 | $162.2 | $158.7 | $3.49 | 1,823,216.0 | +1.72% |
| 2025-10-23 | $162.0 | $158.9 | $3.07 | 1,414,621.0 | -0.23% |
| 2025-10-22 | $160.5 | $157.8 | $2.71 | 2,166,887.0 | +0.53% |
| 2025-10-21 | $158.9 | $156.8 | $2.12 | 1,776,785.0 | +0.90% |
| 2025-10-20 | $158.2 | $155.8 | $2.39 | 1,142,203.0 | +0.55% |
| 2025-10-17 | $156.4 | $152.5 | $3.99 | 1,884,268.0 | +2.05% |
| 2025-10-16 | $157.6 | $153.1 | $4.53 | 1,760,244.0 | -1.54% |
| 2025-10-15 | $156.6 | $154.2 | $2.38 | 1,472,612.0 | +0.96% |
| 2025-10-14 | $154.4 | $151.9 | $2.58 | 2,316,296.0 | -0.08% |
| 2025-10-13 | $157.3 | $154.2 | $3.14 | 1,757,630.0 | -1.64% |
| 2025-10-10 | $158.4 | $156.7 | $1.69 | 1,601,242.0 | -0.21% |
| 2025-10-09 | $158.4 | $156.3 | $2.13 | 1,583,758.0 | -0.35% |
| 2025-10-08 | $158.0 | $155.7 | $2.33 | 1,292,471.0 | +0.71% |
| 2025-10-07 | $156.7 | $153.3 | $3.37 | 1,310,441.0 | +0.94% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $197.0 | $188.2 | $8.81 | 10,296,980.0 | +2.40% |
| 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% |
Cardinal Health Inc 주식 (CAH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $108.8 | $98.34 | $10.51 | 42,162,716.0 | -5.86% |
| 2023-11 | $107.2 | $91.04 | $16.12 | 48,321,718.0 | +17.67% |
| 2023-10 | $94.37 | $85.82 | $8.55 | 42,953,349.0 | +4.81% |
| 2023-09 | $89.92 | $86.56 | $3.36 | 37,820,574.0 | -0.58% |
| 2023-08 | $95.45 | $85.11 | $10.34 | 58,008,491.0 | -4.53% |
| 2023-07 | $94.80 | $90.92 | $3.88 | 37,902,736.0 | -3.28% |
| 2023-06 | $95.10 | $82.75 | $12.35 | 55,394,026.0 | +14.91% |
| 2023-05 | $87.03 | $77.56 | $9.47 | 47,102,487.0 | +0.24% |
| 2023-04 | $82.44 | $75.49 | $6.95 | 36,286,887.0 | +8.74% |
| 2023-03 | $76.13 | $68.53 | $7.60 | 56,631,687.0 | -0.28% |
| 2023-02 | $80.44 | $74.59 | $5.85 | 53,675,157.0 | -1.99% |
| 2023-01 | $79.11 | $73.86 | $5.25 | 50,509,898.0 | +0.49% |
1.06%
0.56%
자본화:
|
볼륨(24시간):