Cardinal Health Inc. Common Stockのデータ

Cardinal Health Inc. Common Stockの基本情報

名前 Cardinal Health Inc. Common Stock
ティッカー CAH
United States
上場年 nan
セクター Health Care

Cardinal Health Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.19 51.46 52.13 51.75 2043100.0 51.75
2021-02-12 52.41 51.54 52.0 51.86 1983500.0 51.86
2021-02-11 53.18 51.85 53.12 52.41 1754500.0 52.41
2021-02-10 53.51 52.83 53.2 53.06 1797800.0 53.06
2021-02-09 53.48 52.24 53.15 52.95 2216900.0 52.95
2021-02-08 54.5 51.81 54.35 52.91 4018600.0 52.91
2021-02-05 55.75 53.01 55.2 54.26 3019000.0 54.26
2021-02-04 56.47 54.36 54.71 55.98 2823600.0 55.98
2021-02-03 54.57 53.71 54.19 54.4 1312400.0 54.4
2021-02-02 56.27 54.47 55.8 54.54 1571600.0 54.54
2021-02-01 54.88 53.82 53.93 54.48 1593100.0 54.48
2021-01-29 55.81 53.22 55.63 53.73 2622100.0 53.73
2021-01-28 56.32 55.25 55.45 55.57 1856000.0 55.57
2021-01-27 55.62 54.71 54.98 55.29 2733800.0 55.29
2021-01-26 55.85 54.94 55.15 55.48 893600.0 55.48
2021-01-25 55.3 54.38 54.94 55.03 1429800.0 55.03
2021-01-22 55.73 54.7 54.88 55.39 1326200.0 55.39
2021-01-21 55.31 53.15 54.45 55.07 1995100.0 55.07
2021-01-20 55.03 54.19 54.82 54.59 1605900.0 54.59
2021-01-19 55.73 54.54 55.63 54.81 1674900.0 54.81
2021-01-15 55.58 54.2 55.33 55.44 1257700.0 55.44
2021-01-14 55.91 54.76 55.34 55.39 1681300.0 55.39
2021-01-13 56.24 55.39 55.91 55.4 994000.0 55.4
2021-01-12 56.24 55.47 55.9 55.99 1277900.0 55.99
2021-01-11 56.33 55.47 55.6 55.74 1271500.0 55.74
2021-01-08 56.99 55.55 56.65 55.91 2137500.0 55.91
2021-01-07 56.56 55.06 55.21 56.31 3344600.0 56.31
2021-01-06 55.2 53.23 53.39 55.06 2775800.0 55.06
2021-01-05 53.65 51.93 53.07 53.12 1846300.0 53.12
2021-01-04 54.04 52.11 53.88 52.93 2861000.0 52.93
2020-12-31 53.63 52.64 52.95 53.56 1251800.0 53.56
2020-12-30 53.84 53.12 53.57 53.49 1122200.0 53.0
2020-12-29 54.09 53.14 53.88 53.5 925300.0 53.01
2020-12-28 54.43 53.31 54.09 53.66 975300.0 53.17
2020-12-24 54.07 53.31 53.93 53.8 349600.0 53.31
2020-12-23 54.29 53.64 53.77 53.86 925200.0 53.37
2020-12-22 54.42 53.55 54.1 53.63 1171800.0 53.14
2020-12-21 54.44 53.3 54.0 54.02 1740500.0 53.53
2020-12-18 55.03 53.82 54.18 54.96 2925400.0 54.46
2020-12-17 54.66 53.66 54.61 54.22 3102600.0 53.73
2020-12-16 54.86 54.12 54.71 54.24 1139100.0 53.75
2020-12-15 55.22 54.0 54.05 54.92 1494300.0 54.42
2020-12-14 55.02 53.36 54.91 53.55 1953800.0 53.06
2020-12-11 55.13 53.93 55.09 54.28 2268000.0 53.79
2020-12-10 56.05 55.23 55.71 55.45 1649700.0 54.95
2020-12-09 56.69 55.42 56.46 56.15 1245600.0 55.64
2020-12-08 56.63 55.14 55.29 56.47 1487400.0 55.96
2020-12-07 56.63 55.06 56.63 55.4 2778200.0 54.9
2020-12-04 56.99 55.07 55.72 56.99 2223700.0 56.47
2020-12-03 56.18 54.9 55.72 55.43 3345200.0 54.93
2020-12-02 55.86 53.8 53.87 55.65 3001500.0 55.14
2020-12-01 55.44 53.87 55.4 54.03 2231800.0 53.54
2020-11-30 54.8 53.5 53.9 54.59 5380600.0 54.09
2020-11-27 54.25 53.49 53.59 53.78 788100.0 53.29
2020-11-25 54.13 53.2 54.03 53.77 1908800.0 53.28
2020-11-24 54.13 52.4 52.89 53.97 2287600.0 53.48
2020-11-23 52.75 51.7 52.35 52.29 1982500.0 51.81
2020-11-20 52.55 51.27 52.08 51.86 2449100.0 51.39
2020-11-19 52.98 51.51 52.98 52.29 2834000.0 51.81
2020-11-18 55.95 53.19 55.11 53.32 2497300.0 52.84
2020-11-17 55.34 53.2 55.0 54.68 3749700.0 54.18
2020-11-16 59.19 58.02 58.5 58.47 2167200.0 57.94
2020-11-13 57.59 55.99 56.36 57.43 1435100.0 56.91
2020-11-12 56.49 55.2 55.64 56.0 1612100.0 55.49
2020-11-11 57.69 55.88 57.54 56.23 1899400.0 55.72
2020-11-10 57.83 55.21 55.6 57.37 3553200.0 56.85
2020-11-09 56.3 54.03 55.5 55.41 3043300.0 54.91
2020-11-06 53.55 52.24 53.23 52.64 2255600.0 52.16
2020-11-05 54.28 51.5 51.51 53.06 4443900.0 52.58
2020-11-04 50.84 49.3 50.0 49.44 2901700.0 48.99
2020-11-03 49.41 48.44 48.53 48.79 2180100.0 48.35
2020-11-02 47.84 46.26 46.8 47.52 2496400.0 47.09
2020-10-30 46.26 45.15 45.49 45.79 4173800.0 45.37
2020-10-29 46.15 44.92 45.83 45.61 1894100.0 45.2
2020-10-28 47.01 45.88 46.55 45.96 1698100.0 45.54
2020-10-27 48.39 47.47 47.85 47.48 1473200.0 47.05
2020-10-26 49.13 47.69 48.88 48.03 1643100.0 47.59
2020-10-23 49.55 48.75 49.11 49.34 1290000.0 48.89
2020-10-22 48.9 47.9 47.9 48.77 1396500.0 48.33
2020-10-21 48.26 47.31 47.47 47.83 1294400.0 47.4
2020-10-20 48.46 47.69 48.23 47.71 1678600.0 47.28
2020-10-19 49.24 47.8 48.78 47.9 1791500.0 47.46
2020-10-16 49.35 48.36 48.89 48.79 1284400.0 48.35
2020-10-15 48.95 47.48 47.74 48.92 1180000.0 48.48
2020-10-14 48.9 47.73 48.0 48.37 1240600.0 47.93
2020-10-13 48.34 47.68 47.8 47.92 1256500.0 47.48
2020-10-12 48.51 47.88 48.23 48.32 1138300.0 47.88
2020-10-09 48.93 47.81 48.92 48.03 2002500.0 47.59
2020-10-08 48.73 46.8 47.29 48.68 1774800.0 48.24
2020-10-07 47.43 46.54 46.55 47.15 1758700.0 46.72
2020-10-06 47.8 46.32 47.59 46.47 1854300.0 46.05
2020-10-05 47.43 46.07 46.5 47.15 2820700.0 46.72
2020-10-02 46.77 45.29 45.52 46.3 1747200.0 45.88
2020-10-01 47.2 45.81 47.19 46.08 2115000.0 45.66
2020-09-30 47.41 46.34 46.59 46.95 3221900.0 46.52
2020-09-29 47.68 46.74 47.63 46.89 1545100.0 45.98
2020-09-28 48.54 47.46 47.97 47.55 1837200.0 46.63
2020-09-25 47.68 46.28 46.7 47.43 2944800.0 46.51
2020-09-24 46.23 44.65 45.5 45.81 2880500.0 44.92
2020-09-23 47.21 45.24 47.2 45.25 2526000.0 44.37
2020-09-22 47.53 46.83 47.1 47.08 2423400.0 46.17
2020-09-21 47.36 46.48 47.03 47.1 2632400.0 46.19
2020-09-18 48.33 47.23 47.3 47.68 4227400.0 46.76
2020-09-17 47.36 45.89 46.7 47.3 3926700.0 46.38
2020-09-16 47.7 46.7 46.74 47.21 4038200.0 46.3
2020-09-15 47.77 46.53 47.44 46.55 2600000.0 45.65
2020-09-14 48.99 46.93 48.61 47.05 4552100.0 46.14
2020-09-11 48.84 47.86 48.84 48.38 1481000.0 47.44
2020-09-10 49.55 48.51 49.31 48.54 2394000.0 47.6
2020-09-09 50.04 48.96 49.56 49.54 1560300.0 48.58
2020-09-08 49.93 48.82 49.67 49.27 2825900.0 48.32
2020-09-04 50.21 49.0 50.17 49.72 2368900.0 48.76
2020-09-03 51.9 49.46 51.35 50.02 3189700.0 49.05
2020-09-02 51.28 49.33 49.62 50.99 2355400.0 50.0
2020-09-01 50.74 48.57 50.52 49.34 2033100.0 48.38
2020-08-31 51.23 50.22 50.25 50.76 2279000.0 49.78
2020-08-28 50.79 49.98 50.6 50.5 1119800.0 49.52
2020-08-27 51.46 50.26 51.19 50.67 1932000.0 49.69
2020-08-26 51.1 49.94 50.21 50.95 2038300.0 49.96
2020-08-25 50.6 49.46 49.85 50.56 1781100.0 49.58
2020-08-24 50.27 49.44 50.23 49.8 1365900.0 48.84
2020-08-21 50.32 49.59 49.95 49.85 1629000.0 48.89
2020-08-20 51.53 50.05 51.37 50.16 1729300.0 49.19
2020-08-19 52.63 51.51 51.98 51.64 1358700.0 50.64
2020-08-18 53.29 51.93 52.7 52.05 1723800.0 51.04
2020-08-17 53.78 52.6 53.7 52.73 1616700.0 51.71
2020-08-14 53.7 51.92 52.2 53.68 1985500.0 52.64
2020-08-13 53.65 52.26 53.42 52.43 2608900.0 51.42
2020-08-12 54.17 53.26 53.48 53.82 1635200.0 52.78
2020-08-11 53.92 52.85 53.36 53.04 1782400.0 52.01
2020-08-10 53.81 52.35 52.58 53.06 2161700.0 52.03
2020-08-07 52.74 51.61 52.62 52.58 2844700.0 51.56
2020-08-06 55.45 52.11 52.5 53.11 5229100.0 52.08
2020-08-05 58.97 57.09 58.64 57.6 2764200.0 56.49
2020-08-04 58.34 57.03 57.76 57.83 1890000.0 56.71
2020-08-03 58.31 55.54 55.55 58.04 2856100.0 56.92
2020-07-31 56.5 53.91 56.43 54.62 4732100.0 53.56
2020-07-30 57.0 55.6 56.81 56.48 2437400.0 55.39
2020-07-29 57.99 56.53 56.88 57.7 1894100.0 56.58
2020-07-28 57.59 56.49 57.34 56.58 1524300.0 55.48
2020-07-27 57.52 55.74 56.27 57.48 1704600.0 56.37
2020-07-24 57.63 56.14 56.75 56.5 1504400.0 55.41
2020-07-23 57.05 56.04 56.27 56.55 1685200.0 55.46
2020-07-22 56.33 55.52 56.0 56.16 1531700.0 55.07
2020-07-21 56.05 53.54 53.54 55.99 2661300.0 54.91
2020-07-20 53.42 52.52 53.26 53.15 2959600.0 52.12
2020-07-17 53.35 52.38 52.6 53.13 1139900.0 52.1
2020-07-16 52.72 51.58 51.92 52.42 1387500.0 51.41
2020-07-15 52.28 51.19 51.49 52.09 1642800.0 51.08
2020-07-14 51.0 49.51 49.63 50.93 1669800.0 49.94
2020-07-13 50.66 49.26 49.61 49.87 2143700.0 48.9
2020-07-10 49.54 48.25 48.76 49.36 1841200.0 48.4
2020-07-09 50.27 48.39 50.19 48.88 1575900.0 47.93
2020-07-08 50.53 49.4 50.32 50.29 1975200.0 49.32
2020-07-07 51.32 50.17 51.01 50.22 1619300.0 49.25
2020-07-06 52.46 51.3 52.22 51.74 2284100.0 50.74
2020-07-02 52.75 51.54 52.32 51.8 2371500.0 50.8
2020-07-01 52.58 51.46 52.32 51.68 1633700.0 50.68
2020-06-30 52.57 50.83 51.28 52.19 2559800.0 51.18
2020-06-29 51.97 50.93 50.96 51.97 1604400.0 50.49
2020-06-26 52.33 50.43 51.76 50.55 8788300.0 49.11
2020-06-25 52.31 51.17 51.66 51.87 2493800.0 50.39
2020-06-24 53.58 51.58 53.0 52.01 2300100.0 50.53
2020-06-23 54.54 53.41 54.29 53.48 1589500.0 51.95
2020-06-22 53.95 52.94 53.69 53.82 1285000.0 52.28
2020-06-19 54.78 53.32 54.14 53.81 4682600.0 52.27
2020-06-18 53.65 52.66 53.5 53.11 2023700.0 51.59
2020-06-17 54.63 53.5 54.51 53.66 2102300.0 52.13
2020-06-16 55.04 53.61 54.8 54.5 2564700.0 52.95
2020-06-15 53.93 51.25 51.83 53.46 1946500.0 51.93
2020-06-12 54.4 51.5 54.0 52.89 1747700.0 51.38
2020-06-11 54.48 52.12 54.1 52.49 1888400.0 50.99
2020-06-10 58.03 55.38 57.92 55.47 2206700.0 53.89
2020-06-09 58.91 57.08 58.68 57.65 1458600.0 56.01
2020-06-08 59.46 56.9 57.06 59.31 2562200.0 57.62
2020-06-05 58.49 57.0 57.06 57.27 1856700.0 55.64
2020-06-04 57.08 55.82 56.17 56.49 2077600.0 54.88
2020-06-03 57.13 55.82 55.99 56.62 2163400.0 55.0
2020-06-02 55.99 54.01 54.52 55.77 2941900.0 54.18
2020-06-01 55.07 54.14 54.48 54.7 1247800.0 53.14
2020-05-29 55.03 53.72 54.5 54.69 4376800.0 53.13
2020-05-28 55.29 53.81 54.31 54.37 1656000.0 52.82
2020-05-27 53.75 51.69 52.76 53.75 1911400.0 52.22
2020-05-26 55.07 52.44 54.77 52.6 2524700.0 51.1
2020-05-22 53.7 52.64 53.05 53.59 1364400.0 52.06
2020-05-21 53.46 52.28 52.7 53.18 1410400.0 51.66
2020-05-20 53.76 51.04 52.02 52.95 2745900.0 51.44
2020-05-19 52.73 51.52 51.9 51.56 2086800.0 50.09
2020-05-18 52.45 50.07 50.07 52.21 2710200.0 50.72
2020-05-15 49.0 47.76 48.3 48.95 2548600.0 47.55
2020-05-14 47.36 45.76 46.65 47.3 2640600.0 45.95
2020-05-13 50.2 47.27 50.03 47.6 2340700.0 46.24
2020-05-12 54.33 50.05 53.46 50.1 2421400.0 48.67
2020-05-11 54.2 52.11 53.09 53.24 5884400.0 51.72
2020-05-08 50.24 48.16 49.31 49.88 2767800.0 48.46
2020-05-07 49.03 48.0 48.06 48.52 3117800.0 47.14
2020-05-06 48.53 47.39 47.82 47.4 3022100.0 46.05
2020-05-05 48.3 47.15 47.54 47.45 2137900.0 46.1
2020-05-04 47.47 46.34 47.29 47.02 2546000.0 45.68
2020-05-01 49.0 47.19 49.0 47.42 2235600.0 46.07
2020-04-30 51.25 49.04 50.93 49.48 7132100.0 48.07
2020-04-29 52.07 50.83 51.95 51.36 2540000.0 49.89
2020-04-28 52.65 51.14 52.52 51.45 1903300.0 49.98
2020-04-27 53.05 50.62 50.74 51.93 2208800.0 50.45
2020-04-24 50.59 48.99 49.6 50.32 1963800.0 48.88
2020-04-23 50.07 48.85 49.24 49.32 1942100.0 47.91
2020-04-22 49.44 48.54 49.16 49.04 1740500.0 47.64
2020-04-21 50.2 48.02 50.05 48.27 1857200.0 46.89
2020-04-20 52.33 50.12 50.76 50.74 1901600.0 49.29
2020-04-17 51.41 49.85 51.0 51.23 2143800.0 49.77
2020-04-16 50.64 49.11 50.16 50.06 1724900.0 48.63
2020-04-15 50.4 48.95 49.83 50.07 2265200.0 48.64
2020-04-14 50.98 49.32 50.15 50.69 1917200.0 49.24
2020-04-13 50.33 48.65 50.33 49.03 1775300.0 47.63
2020-04-09 50.79 49.23 49.23 50.43 2012600.0 48.99
2020-04-08 49.83 47.39 48.36 49.4 2659300.0 47.99
2020-04-07 50.77 47.79 50.47 47.88 2407300.0 46.51
2020-04-06 49.74 47.36 48.4 49.35 3545500.0 47.94
2020-04-03 47.18 45.58 45.79 46.61 2567900.0 45.28
2020-04-02 47.55 44.58 46.94 46.42 3265600.0 45.1
2020-04-01 48.11 46.0 46.15 47.71 3426400.0 46.35
2020-03-31 50.19 46.99 48.83 47.94 6194700.0 46.57
2020-03-30 48.67 45.86 46.25 48.44 3754800.0 46.59
2020-03-27 45.55 43.16 44.0 44.38 3046600.0 42.69
2020-03-26 45.67 41.81 42.62 45.4 3516200.0 43.67
2020-03-25 46.19 41.93 43.66 42.25 3625900.0 40.64
2020-03-24 44.18 40.97 41.8 43.54 3275000.0 41.88
2020-03-23 43.0 39.05 42.9 41.0 3344700.0 39.43
2020-03-20 46.07 42.3 44.83 43.33 3900000.0 41.68
2020-03-19 46.33 42.12 45.16 43.79 2538300.0 42.12
2020-03-18 49.19 41.5 45.1 45.7 3776200.0 43.96
2020-03-17 48.55 43.6 44.92 47.76 3982900.0 45.94
2020-03-16 46.87 42.16 42.59 44.22 3499900.0 42.53
2020-03-13 47.75 42.56 44.38 47.62 4410300.0 45.8
2020-03-12 46.0 42.36 45.75 42.39 4218300.0 40.77
2020-03-11 49.33 47.61 48.46 48.65 3576300.0 46.79
2020-03-10 49.82 46.9 49.2 49.71 3013700.0 47.81
2020-03-09 49.74 47.11 48.0 47.93 4876900.0 46.1
2020-03-06 52.17 50.03 50.86 51.27 2889200.0 49.31
2020-03-05 54.16 51.82 53.21 52.48 3369700.0 50.48
2020-03-04 56.09 53.23 54.79 54.63 4431300.0 52.54
2020-03-03 54.89 51.51 53.98 52.96 3434500.0 50.94
2020-03-02 54.02 51.77 52.31 54.02 4630300.0 51.96
2020-02-28 52.15 49.49 50.58 52.12 6367000.0 50.13
2020-02-27 55.38 52.24 54.24 52.25 4825700.0 50.26
2020-02-26 56.75 54.99 55.45 55.01 3160700.0 52.91
2020-02-25 58.8 55.26 58.5 55.44 2764400.0 53.32
2020-02-24 58.94 57.91 58.21 58.14 2105300.0 55.92
2020-02-21 60.39 59.5 60.17 59.72 2275400.0 57.44
2020-02-20 60.53 58.76 59.09 60.42 2688000.0 58.11
2020-02-19 59.37 58.66 58.9 59.35 1896900.0 57.08
2020-02-18 59.99 58.78 59.6 59.01 2276300.0 56.76