Skip to main content

Cardinal Health (NY: CAH )

111.90 -0.14 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 47.54 48.63 47.50 48.56 3,156,418 +0.91(+1.90%)
Aug 30, 2021 47.88 48.07 47.64 47.66 1,865,398 -0.21(-0.44%)
Aug 27, 2021 47.62 48.18 47.46 47.87 1,931,272 +0.41(+0.86%)
Aug 26, 2021 47.73 47.87 47.11 47.46 2,345,045 -0.43(-0.91%)
Aug 25, 2021 47.89 48.15 47.18 47.90 2,052,890 +0.00(+0.00%)
Aug 24, 2021 48.29 48.30 47.64 47.90 2,294,622 -0.38(-0.79%)
Aug 23, 2021 47.76 48.47 47.64 48.28 2,395,432 +0.73(+1.54%)
Aug 20, 2021 47.27 47.99 47.05 47.55 3,221,439 +0.06(+0.14%)
Aug 19, 2021 47.47 48.15 47.17 47.48 2,433,288 -0.19(-0.41%)
Aug 18, 2021 48.62 48.62 47.67 47.67 1,941,209 -1.00(-2.05%)
Aug 17, 2021 48.39 48.73 47.83 48.67 1,839,306 +0.17(+0.34%)
Aug 16, 2021 47.83 48.62 47.57 48.51 2,589,609 +0.68(+1.41%)
Aug 13, 2021 48.18 48.38 47.78 47.83 1,984,075 -0.35(-0.73%)
Aug 12, 2021 47.74 48.19 47.18 48.18 1,953,676 +0.36(+0.75%)
Aug 11, 2021 47.37 48.15 47.07 47.82 3,727,937 +0.63(+1.33%)
Aug 10, 2021 46.68 47.24 45.68 47.19 4,691,353 +0.29(+0.61%)
Aug 09, 2021 47.17 48.30 46.62 46.91 3,416,662 -0.27(-0.57%)
Aug 06, 2021 46.68 47.76 46.43 47.17 4,953,960 +0.39(+0.83%)
Aug 05, 2021 50.80 51.07 46.74 46.79 10,401,018 -7.78(-14.26%)
Aug 04, 2021 54.74 55.45 54.50 54.57 2,783,098 -0.60(-1.09%)
Aug 03, 2021 55.06 55.31 54.26 55.17 3,495,940 +0.06(+0.10%)
Aug 02, 2021 54.98 55.45 54.67 55.11 2,309,179 +0.18(+0.32%)
Jul 30, 2021 55.50 55.86 54.72 54.94 4,985,053 -0.56(-1.02%)
Jul 29, 2021 55.51 55.73 55.27 55.50 1,281,255 +0.31(+0.57%)
Jul 28, 2021 54.92 55.47 54.64 55.19 1,745,928 +0.21(+0.39%)
Jul 27, 2021 54.40 55.31 54.02 54.97 1,619,828 +0.41(+0.75%)
Jul 26, 2021 54.80 55.46 54.35 54.57 1,681,994 -0.20(-0.37%)
Jul 23, 2021 55.00 55.24 54.66 54.77 1,584,715 +0.16(+0.29%)
Jul 22, 2021 54.08 54.71 53.77 54.61 2,202,194 +0.40(+0.73%)
Jul 21, 2021 53.60 54.23 53.35 54.22 4,493,130 +0.84(+1.58%)
Jul 20, 2021 53.55 55.39 53.12 53.37 4,870,468 +1.55(+2.98%)
Jul 19, 2021 52.10 52.50 51.35 51.83 1,850,837 -0.74(-1.41%)
Jul 16, 2021 52.53 53.00 52.21 52.57 1,440,492 +0.05(+0.09%)
Jul 15, 2021 52.47 52.89 52.47 52.52 1,053,884 -0.28(-0.53%)
Jul 14, 2021 52.86 53.06 52.49 52.80 1,285,626 -0.03(-0.05%)
Jul 13, 2021 53.06 53.37 52.61 52.83 1,456,390 -0.31(-0.59%)
Jul 12, 2021 52.68 53.38 52.49 53.14 1,400,892 +0.24(+0.45%)
Jul 09, 2021 52.86 53.19 52.68 52.90 1,404,821 +0.52(+0.99%)
Jul 08, 2021 52.34 52.62 51.75 52.38 2,381,440 -0.37(-0.70%)
Jul 07, 2021 52.64 53.13 52.42 52.75 2,010,128 +0.06(+0.12%)
Jul 06, 2021 53.32 53.37 52.04 52.69 2,267,295 -0.86(-1.61%)
Jul 02, 2021 53.49 53.67 52.91 53.55 1,552,929 -0.06(-0.10%)
Jul 01, 2021 52.86 54.03 52.86 53.60 1,760,234 +0.79(+1.49%)
Jun 30, 2021 52.74 52.92 52.34 52.82 2,291,762 +0.17(+0.32%)
Jun 29, 2021 52.71 53.34 52.52 52.65 2,224,533 +0.14(+0.26%)
Jun 28, 2021 52.54 52.75 52.01 52.51 1,859,271 -0.03(-0.05%)
Jun 25, 2021 51.56 52.83 51.28 52.54 6,096,076 +1.00(+1.94%)
Jun 24, 2021 51.72 51.83 51.28 51.54 1,550,025 -0.08(-0.16%)
Jun 23, 2021 52.12 52.13 51.03 51.62 2,644,095 -0.38(-0.72%)
Jun 22, 2021 51.96 52.14 51.39 52.00 2,561,353 +0.01(+0.02%)
Jun 21, 2021 51.64 52.18 51.50 51.99 2,208,485 +0.58(+1.12%)
Jun 18, 2021 52.06 52.28 51.31 51.41 4,527,733 -1.23(-2.34%)
Jun 17, 2021 53.05 53.05 51.65 52.64 2,557,432 -0.10(-0.19%)
Jun 16, 2021 53.44 53.72 52.59 52.74 2,309,680 -0.71(-1.32%)
Jun 15, 2021 53.55 53.78 53.16 53.45 1,975,754 -0.05(-0.10%)
Jun 14, 2021 54.20 54.42 52.95 53.50 3,032,062 -0.90(-1.65%)
Jun 11, 2021 55.33 55.38 54.23 54.40 4,101,820 -0.64(-1.17%)
Jun 10, 2021 53.98 55.18 53.70 55.05 3,118,130 +1.33(+2.48%)
Jun 09, 2021 54.16 54.46 53.67 53.72 1,892,064 -0.26(-0.48%)
Jun 08, 2021 54.07 54.57 53.33 53.97 3,888,431 -0.05(-0.10%)
Jun 07, 2021 52.17 54.20 52.05 54.03 4,192,889 +2.15(+4.14%)
Jun 04, 2021 51.90 51.95 51.57 51.88 1,951,171 +0.19(+0.37%)
Jun 03, 2021 51.27 51.93 51.27 51.69 1,497,209 +0.15(+0.28%)
Jun 02, 2021 51.30 51.79 50.85 51.54 2,420,716 +0.58(+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.