Skip to main content

Cardinal Health (NY: CAH )

111.41 -0.64 (-0.57%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 54.21 54.57 53.90 53.92 2,053,468 -0.42(-0.77%)
Mar 30, 2022 54.44 55.01 53.98 54.34 2,090,992 +0.02(+0.03%)
Mar 29, 2022 54.69 54.84 53.65 54.32 2,060,525 -0.18(-0.33%)
Mar 28, 2022 54.45 54.55 53.60 54.50 1,906,512 -0.15(-0.28%)
Mar 25, 2022 54.12 54.67 53.81 54.65 1,829,494 +0.65(+1.20%)
Mar 24, 2022 53.49 54.28 53.19 54.00 1,929,049 +0.48(+0.90%)
Mar 23, 2022 54.50 54.81 53.47 53.52 2,630,403 -0.93(-1.71%)
Mar 22, 2022 54.78 55.11 54.16 54.45 2,882,712 +0.14(+0.26%)
Mar 21, 2022 54.21 55.13 53.95 54.31 3,483,424 +0.29(+0.54%)
Mar 18, 2022 54.01 54.10 52.97 54.02 6,898,659 +0.09(+0.17%)
Mar 17, 2022 50.40 53.93 50.14 53.93 6,964,502 +3.22(+6.36%)
Mar 16, 2022 51.13 51.33 49.72 50.70 3,419,333 -0.15(-0.30%)
Mar 15, 2022 49.82 50.91 49.61 50.85 2,590,275 +1.24(+2.51%)
Mar 14, 2022 50.12 50.25 49.02 49.61 2,433,956 +0.04(+0.08%)
Mar 11, 2022 49.93 50.36 49.53 49.57 1,749,211 -0.57(-1.13%)
Mar 10, 2022 49.77 50.28 49.51 50.14 1,692,260 -0.02(-0.04%)
Mar 09, 2022 50.44 50.76 50.06 50.15 1,672,188 +0.72(+1.45%)
Mar 08, 2022 49.52 50.26 49.08 49.44 2,585,360 +0.00(+0.00%)
Mar 07, 2022 50.63 50.63 49.39 49.44 3,312,513 -1.48(-2.91%)
Mar 04, 2022 49.90 50.95 49.63 50.92 2,614,068 +0.18(+0.35%)
Mar 03, 2022 50.48 50.99 50.15 50.74 2,376,161 +0.33(+0.65%)
Mar 02, 2022 50.05 50.63 49.82 50.41 2,140,842 +0.59(+1.19%)
Mar 01, 2022 50.92 50.92 49.26 49.82 2,865,539 -1.11(-2.18%)
Feb 28, 2022 50.27 51.08 49.88 50.93 4,079,966 -0.18(-0.35%)
Feb 25, 2022 49.96 51.28 50.38 51.11 2,665,033 +1.62(+3.28%)
Feb 24, 2022 49.70 49.70 48.39 49.49 2,909,439 -0.91(-1.81%)
Feb 23, 2022 51.15 51.23 50.31 50.40 2,465,856 -0.44(-0.87%)
Feb 22, 2022 51.31 51.42 50.57 50.84 2,358,495 -0.25(-0.48%)
Feb 18, 2022 51.09 0 -0.31(-0.61%)
Feb 17, 2022 51.15 51.85 50.98 51.40 3,438,945 -0.03(-0.06%)
Feb 16, 2022 50.20 51.54 50.14 51.43 3,228,919 +0.95(+1.89%)
Feb 15, 2022 49.80 50.71 49.69 50.48 2,160,856 +1.17(+2.37%)
Feb 14, 2022 49.55 49.61 48.49 49.31 2,648,925 -0.25(-0.49%)
Feb 11, 2022 49.66 49.98 49.36 49.55 3,058,690 -0.25(-0.49%)
Feb 10, 2022 50.59 50.84 49.57 49.80 2,475,554 -1.09(-2.15%)
Feb 09, 2022 51.13 51.15 50.68 50.89 1,981,550 -0.17(-0.33%)
Feb 08, 2022 49.83 51.19 49.66 51.06 3,574,414 +1.43(+2.89%)
Feb 07, 2022 49.19 50.01 48.37 49.63 2,822,026 +0.63(+1.29%)
Feb 04, 2022 48.08 49.26 47.91 48.99 3,113,172 +0.50(+1.03%)
Feb 03, 2022 48.64 48.19 48.50 3,304,120 -0.16(-0.33%)
Feb 02, 2022 48.19 49.00 48.08 48.66 4,114,834 +0.25(+0.53%)
Feb 01, 2022 48.48 48.69 47.97 48.40 4,876,692 -0.23(-0.47%)
Jan 31, 2022 49.06 48.63 5,276,846 -1.00(-2.01%)
Jan 28, 2022 49.30 49.63 48.50 49.63 2,377,261 +0.30(+0.61%)
Jan 27, 2022 48.28 49.37 48.27 49.33 3,518,533 +1.42(+2.97%)
Jan 26, 2022 47.94 48.73 47.66 47.90 2,833,045 +0.05(+0.10%)
Jan 25, 2022 47.61 48.08 46.65 47.85 2,385,364 -0.06(-0.12%)
Jan 24, 2022 47.16 48.04 46.29 47.91 3,745,965 +0.24(+0.49%)
Jan 21, 2022 48.50 48.81 47.49 47.67 3,425,664 -0.99(-2.03%)
Jan 20, 2022 49.12 49.76 48.64 48.66 2,678,072 -0.43(-0.88%)
Jan 19, 2022 49.40 49.89 49.05 49.10 2,097,460 -0.49(-0.99%)
Jan 18, 2022 50.08 50.27 49.34 49.59 2,917,772 -0.47(-0.94%)
Jan 14, 2022 50.06 0 +0.80(+1.63%)
Jan 13, 2022 48.69 49.46 48.51 49.26 3,157,483 +0.53(+1.08%)
Jan 12, 2022 49.58 49.58 48.24 48.73 4,376,373 -0.97(-1.95%)
Jan 11, 2022 48.04 49.76 47.37 49.70 4,756,458 +1.58(+3.29%)
Jan 10, 2022 47.98 48.34 45.66 48.12 9,301,775 -3.03(-5.92%)
Jan 07, 2022 49.62 51.29 49.57 51.14 3,887,282 +1.63(+3.29%)
Jan 06, 2022 50.60 50.72 49.43 49.51 3,070,071 -0.76(-1.52%)
Jan 05, 2022 49.62 51.34 49.62 50.28 5,422,380 +0.68(+1.37%)
Jan 04, 2022 49.07 49.85 49.06 49.60 3,687,800 +0.56(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.