Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAH.US
207.58+0.24(+0.12%)(czas lokalny: 24.12.2025 13:00)Cardinal Health Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 207.38 | 209.07 | 207.26 | 207.58 | 320 590 | 0 |
| 23.12.2025 | 204.63 | 207.85 | 204.45 | 207.38 | 58 532 | 0 |
| 22.12.2025 | 203.24 | 205.37 | 202.09 | 205.15 | 58 531 | 0 |
| 19.12.2025 | 200.04 | 202.90 | 200.04 | 202.85 | 58 425 | 0 |
| 18.12.2025 | 198.77 | 200.90 | 197.79 | 199.03 | 52 939 | 0 |
| 17.12.2025 | 197.78 | 199.37 | 196.53 | 198.49 | 99 486 | 0 |
| 16.12.2025 | 199.27 | 199.67 | 195.54 | 197.90 | 213 782 | 0 |
| 15.12.2025 | 198.58 | 200.83 | 198.10 | 199.96 | 92 215 | 0 |
| 12.12.2025 | 198.88 | 199.09 | 197.38 | 198.16 | 133 007 | 0 |
| 11.12.2025 | 198.81 | 199.27 | 197.52 | 198.25 | 57 798 | 0 |
| 10.12.2025 | 199.42 | 199.55 | 197.42 | 198.20 | 66 771 | 0 |
| 09.12.2025 | 200.50 | 201.98 | 197.82 | 198.05 | 94 773 | 0 |
| 08.12.2025 | 198.33 | 199.67 | 198.16 | 198.90 | 95 458 | 0 |
| 05.12.2025 | 199.93 | 200.30 | 198.10 | 198.87 | 79 283 | 0 |
| 04.12.2025 | 199.07 | 200.54 | 198.08 | 199.18 | 238 447 | 0 |
| 03.12.2025 | 206.26 | 206.26 | 198.79 | 199.72 | 343 761 | 0 |
| 02.12.2025 | 208.71 | 208.71 | 203.33 | 205.07 | 234 551 | 0 |
| 01.12.2025 | 213.05 | 213.38 | 207.88 | 208.07 | 129 811 | 0 |
| 28.11.2025 | 213.86 | 213.86 | 212.05 | 212.13 | 88 177 | 0 |
| 26.11.2025 | 212.88 | 214.95 | 212.88 | 213.13 | 127 232 | 0 |
| 25.11.2025 | 212.62 | 214.59 | 212.48 | 213.72 | 69 054 | 0 |
| 24.11.2025 | 208.99 | 213.00 | 208.49 | 211.17 | 90 239 | 0 |
| 21.11.2025 | 207.92 | 210.32 | 207.65 | 209.40 | 146 547 | 0 |
| 20.11.2025 | 207.96 | 209.54 | 206.34 | 207.91 | 186 663 | 0 |
| 19.11.2025 | 206.77 | 209.57 | 205.59 | 207.46 | 263 272 | 0 |
| 18.11.2025 | 206.67 | 207.77 | 204.05 | 206.98 | 346 353 | 0 |
| 17.11.2025 | 205.45 | 208.18 | 204.46 | 206.19 | 267 994 | 0 |
| 14.11.2025 | 206.17 | 208.40 | 204.99 | 205.38 | 387 799 | 0 |
| 13.11.2025 | 203.21 | 207.05 | 201.65 | 206.12 | 428 973 | 0 |
| 12.11.2025 | 204.62 | 204.91 | 202.66 | 204.27 | 427 545 | 0 |
| 11.11.2025 | 204.43 | 207.44 | 203.70 | 204.78 | 367 080 | 0 |
| 10.11.2025 | 201.35 | 205.48 | 201.26 | 205.33 | 288 684 | 0 |
| 07.11.2025 | 199.09 | 203.65 | 197.41 | 203.65 | 467 925 | 0 |
| 06.11.2025 | 197.52 | 198.23 | 194.95 | 197.95 | 467 676 | 0 |
| 05.11.2025 | 196.04 | 200.03 | 194.17 | 196.77 | 411 464 | 0 |
| 04.11.2025 | 190.16 | 196.81 | 190.11 | 195.33 | 473 004 | 0 |
| 03.11.2025 | 191.70 | 192.33 | 188.36 | 190.15 | 414 537 | 0 |
| 31.10.2025 | 192.48 | 197.60 | 190.21 | 190.75 | 1 036 186 | 0 |
| 30.10.2025 | 183.25 | 195.11 | 181.79 | 189.87 | 1 020 192 | 0 |
| 29.10.2025 | 162.53 | 164.71 | 161.82 | 164.50 | 164 048 | 0 |
| 28.10.2025 | 163.38 | 164.02 | 162.00 | 162.80 | 96 770 | 0 |
| 27.10.2025 | 162.96 | 163.80 | 161.38 | 163.78 | 99 076 | 0 |
| 24.10.2025 | 158.98 | 162.19 | 158.95 | 161.88 | 108 314 | 0 |
| 23.10.2025 | 160.02 | 160.59 | 158.90 | 159.17 | 95 713 | 0 |
| 22.10.2025 | 160.05 | 160.24 | 157.89 | 159.52 | 93 544 | 0 |
| 21.10.2025 | 157.58 | 158.72 | 156.84 | 158.64 | 95 923 | 0 |
| 20.10.2025 | 157.14 | 158.19 | 155.78 | 157.29 | 84 323 | 0 |
| 17.10.2025 | 153.35 | 156.45 | 152.42 | 156.43 | 211 134 | 0 |
| 16.10.2025 | 155.34 | 157.59 | 153.11 | 153.22 | 298 232 | 0 |
| 15.10.2025 | 154.20 | 156.57 | 154.07 | 155.71 | 145 800 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
