Skip to main content

Cardinal Health (NY: CAH )

111.55 +0.23 (+0.21%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 21.36 21.48 21.21 21.42 2,652,379 +0.06(+0.29%)
Aug 30, 2004 21.63 21.63 21.24 21.36 2,990,020 -0.34(-1.57%)
Aug 27, 2004 21.70 21.75 21.45 21.70 1,800,469 -0.00(-0.02%)
Aug 26, 2004 21.34 21.75 21.34 21.70 4,798,087 +0.36(+1.71%)
Aug 25, 2004 20.92 21.37 20.86 21.34 4,734,779 +0.38(+1.81%)
Aug 24, 2004 21.04 21.15 20.81 20.96 3,634,281 +0.04(+0.18%)
Aug 23, 2004 21.09 21.20 20.80 20.92 2,833,439 -0.18(-0.85%)
Aug 20, 2004 20.97 21.19 20.93 21.10 2,273,799 +0.09(+0.43%)
Aug 19, 2004 20.78 21.08 20.75 21.01 5,337,890 +0.11(+0.54%)
Aug 18, 2004 20.59 20.93 20.49 20.90 6,723,061 +0.26(+1.26%)
Aug 17, 2004 20.33 20.72 20.32 20.64 5,220,138 +0.37(+1.82%)
Aug 16, 2004 20.08 20.37 20.08 20.27 6,744,164 +0.21(+1.04%)
Aug 13, 2004 20.38 20.47 20.00 20.06 7,453,210 -0.72(-3.44%)
Aug 12, 2004 20.90 21.02 20.72 20.77 3,942,378 -0.14(-0.68%)
Aug 11, 2004 20.81 20.96 20.73 20.92 4,749,129 +0.02(+0.11%)
Aug 10, 2004 20.78 20.94 20.62 20.89 6,042,926 +0.13(+0.64%)
Aug 09, 2004 20.85 20.88 20.67 20.76 5,740,949 -0.09(-0.45%)
Aug 06, 2004 20.71 20.90 20.57 20.86 8,011,161 +0.15(+0.71%)
Aug 05, 2004 20.82 20.96 20.71 20.71 6,366,639 -0.22(-1.04%)
Aug 04, 2004 20.19 21.07 20.19 20.93 6,694,995 -0.16(-0.74%)
Aug 03, 2004 20.97 21.32 20.93 21.08 5,735,251 +0.01(+0.05%)
Aug 02, 2004 20.90 21.12 20.85 21.07 10,398,493 -0.01(-0.07%)
Jul 30, 2004 21.18 21.40 21.05 21.09 7,517,995 -0.12(-0.58%)
Jul 29, 2004 21.06 21.32 20.80 21.21 8,877,632 +0.12(+0.58%)
Jul 28, 2004 20.85 21.21 20.80 21.09 15,892,331 +0.24(+1.14%)
Jul 27, 2004 21.33 21.56 20.35 20.85 41,268,572 -3.07(-12.82%)
Jul 26, 2004 24.12 24.12 23.76 23.92 2,429,536 -0.20(-0.83%)
Jul 23, 2004 24.19 24.47 24.05 24.12 3,584,901 -0.08(-0.31%)
Jul 22, 2004 23.58 24.31 23.58 24.19 5,257,700 +0.47(+2.00%)
Jul 21, 2004 23.69 24.01 23.67 23.72 4,545,278 -0.09(-0.38%)
Jul 20, 2004 23.84 23.90 23.61 23.81 3,932,249 -0.02(-0.10%)
Jul 19, 2004 23.92 24.00 23.77 23.83 5,839,920 -0.08(-0.32%)
Jul 16, 2004 24.08 24.15 23.74 23.91 6,313,250 -0.01(-0.04%)
Jul 15, 2004 23.79 24.09 23.76 23.92 7,136,883 +0.12(+0.52%)
Jul 14, 2004 22.86 23.85 22.82 23.79 12,100,625 +0.88(+3.85%)
Jul 13, 2004 22.51 23.01 22.49 22.91 14,802,384 +0.40(+1.79%)
Jul 12, 2004 22.98 23.41 22.30 22.51 15,480,620 -0.68(-2.94%)
Jul 09, 2004 23.46 23.75 23.13 23.19 10,018,225 -0.55(-2.33%)
Jul 08, 2004 24.32 24.45 23.63 23.75 9,403,508 -0.73(-2.98%)
Jul 07, 2004 24.56 24.74 24.23 24.48 9,449,089 -0.17(-0.67%)
Jul 06, 2004 24.44 24.92 24.37 24.64 9,933,393 +0.11(+0.46%)
Jul 02, 2004 24.95 24.98 24.34 24.53 19,826,480 -0.52(-2.08%)
Jul 01, 2004 28.08 28.08 24.83 25.05 75,107,776 -7.33(-22.63%)
Jun 28, 2004 32.84 32.90 32.29 32.38 1,784,220 -0.30(-0.91%)
Jun 25, 2004 33.25 33.27 32.62 32.67 4,130,191 -0.57(-1.71%)
Jun 24, 2004 33.14 33.36 33.00 33.24 2,517,745 +0.14(+0.43%)
Jun 23, 2004 32.37 33.12 32.34 33.10 4,171,763 +0.69(+2.12%)
Jun 22, 2004 31.94 32.53 31.52 32.41 4,444,830 +0.47(+1.47%)
Jun 21, 2004 32.34 32.51 31.94 31.94 2,332,887 -0.45(-1.39%)
Jun 18, 2004 32.70 32.70 32.29 32.39 3,647,998 -0.33(-1.00%)
Jun 17, 2004 32.56 32.73 32.38 32.72 1,573,406 +0.09(+0.29%)
Jun 16, 2004 32.90 33.00 32.57 32.63 2,710,622 -0.27(-0.84%)
Jun 15, 2004 32.63 33.10 32.62 32.90 3,319,431 +0.46(+1.43%)
Jun 14, 2004 32.62 32.62 32.26 32.44 2,322,757 -0.18(-0.57%)
Jun 10, 2004 32.32 32.65 32.28 32.62 2,119,540 +0.26(+0.79%)
Jun 09, 2004 32.75 32.76 32.30 32.37 1,995,035 -0.39(-1.19%)
Jun 08, 2004 32.56 32.82 32.46 32.75 2,684,877 +0.13(+0.39%)
Jun 07, 2004 32.50 32.65 32.29 32.63 1,663,092 +0.22(+0.69%)
Jun 04, 2004 32.44 32.60 32.29 32.40 2,342,172 +0.14(+0.44%)
Jun 03, 2004 32.22 32.56 32.14 32.26 2,581,475 -0.08(-0.25%)
Jun 02, 2004 32.63 32.65 32.20 32.34 2,838,293 -0.17(-0.51%)
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.