Skip to main content

Cardinal Health (NY: CAH )

111.90 -0.14 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 56.54 57.34 56.37 57.17 4,373,839 +0.65(+1.16%)
Jul 28, 2022 55.80 56.62 55.00 56.52 2,288,355 +0.74(+1.33%)
Jul 27, 2022 55.25 55.99 54.96 55.78 2,091,668 +0.30(+0.54%)
Jul 26, 2022 55.23 55.66 54.98 55.48 1,807,065 +0.50(+0.91%)
Jul 25, 2022 54.80 55.57 54.72 54.98 2,033,136 +0.28(+0.51%)
Jul 22, 2022 54.36 55.07 54.00 54.70 2,315,384 +0.83(+1.53%)
Jul 21, 2022 53.30 53.91 53.08 53.88 2,055,872 +0.42(+0.79%)
Jul 20, 2022 53.62 53.80 52.97 53.46 2,225,921 +0.01(+0.02%)
Jul 19, 2022 52.88 53.70 52.57 53.45 1,749,546 +0.90(+1.72%)
Jul 18, 2022 53.28 53.28 52.30 52.54 2,652,333 -0.45(-0.85%)
Jul 15, 2022 52.59 53.02 52.09 53.00 2,095,817 +1.11(+2.15%)
Jul 14, 2022 50.29 52.12 49.87 51.88 2,736,829 +1.10(+2.17%)
Jul 13, 2022 50.61 51.13 50.48 50.78 2,155,353 -0.29(-0.56%)
Jul 12, 2022 50.87 51.75 50.66 51.07 2,244,024 +0.20(+0.40%)
Jul 11, 2022 50.63 51.18 50.47 50.87 1,290,891 +0.07(+0.13%)
Jul 08, 2022 50.80 51.66 50.63 50.80 1,457,400 +0.16(+0.32%)
Jul 07, 2022 50.43 50.84 50.04 50.63 2,283,451 +0.11(+0.21%)
Jul 06, 2022 50.14 51.12 49.84 50.53 3,094,347 +0.37(+0.75%)
Jul 05, 2022 50.71 50.79 49.26 50.15 1,774,711 -0.82(-1.60%)
Jul 01, 2022 50.38 51.05 49.76 50.97 2,013,722 +0.80(+1.59%)
Jun 30, 2022 50.74 50.83 49.88 50.17 2,127,202 -0.89(-1.74%)
Jun 29, 2022 51.65 51.80 50.85 51.06 1,711,154 -0.12(-0.24%)
Jun 28, 2022 52.31 52.67 50.99 51.18 1,452,737 -0.99(-1.90%)
Jun 27, 2022 51.88 52.22 51.13 52.17 2,045,033 +0.39(+0.75%)
Jun 24, 2022 50.84 52.29 50.26 51.78 6,037,585 +1.36(+2.70%)
Jun 23, 2022 50.23 50.91 49.98 50.42 1,690,026 +0.41(+0.82%)
Jun 22, 2022 48.69 50.20 48.45 50.02 2,310,182 +1.05(+2.14%)
Jun 21, 2022 48.87 49.33 48.18 48.97 2,197,676 +0.75(+1.56%)
Jun 17, 2022 48.18 48.88 47.93 48.22 4,440,397 +0.21(+0.44%)
Jun 16, 2022 48.24 48.29 47.27 48.01 2,346,363 -0.53(-1.10%)
Jun 15, 2022 48.78 49.32 48.02 48.54 2,371,218 -0.07(-0.14%)
Jun 14, 2022 48.85 49.38 48.12 48.61 2,402,278 -0.36(-0.74%)
Jun 13, 2022 50.00 50.55 48.59 48.97 1,978,289 -1.87(-3.68%)
Jun 10, 2022 49.24 51.33 49.04 50.84 2,524,362 +1.06(+2.12%)
Jun 09, 2022 50.55 50.73 49.75 49.79 2,097,193 -1.14(-2.24%)
Jun 08, 2022 50.99 51.49 50.84 50.93 1,355,950 -0.34(-0.67%)
Jun 07, 2022 51.13 51.37 50.60 51.27 1,363,307 +0.16(+0.32%)
Jun 06, 2022 51.03 51.50 50.69 51.11 1,770,024 -0.08(-0.15%)
Jun 03, 2022 51.76 51.83 51.09 51.18 1,811,064 -0.65(-1.25%)
Jun 02, 2022 52.73 52.75 51.00 51.83 2,377,390 -0.88(-1.68%)
Jun 01, 2022 53.93 54.17 51.85 52.72 2,087,611 -0.85(-1.58%)
May 31, 2022 54.01 54.31 53.18 53.56 3,892,744 -1.31(-2.39%)
May 27, 2022 55.07 55.45 54.78 54.87 1,729,878 -0.30(-0.55%)
May 26, 2022 54.02 55.69 53.62 55.18 2,321,195 +0.27(+0.48%)
May 25, 2022 54.15 55.13 53.83 54.91 2,047,967 +0.60(+1.10%)
May 24, 2022 54.22 54.49 52.95 54.31 1,559,072 +0.14(+0.26%)
May 23, 2022 53.78 54.64 53.25 54.17 2,190,712 +1.10(+2.08%)
May 20, 2022 53.13 53.41 51.99 53.07 2,375,672 -0.03(-0.05%)
May 19, 2022 52.31 53.41 51.82 53.10 2,681,124 +0.14(+0.27%)
May 18, 2022 54.85 55.08 52.76 52.95 2,578,382 -0.97(-1.80%)
May 17, 2022 53.73 53.99 53.14 53.92 2,143,524 +0.53(+1.00%)
May 16, 2022 53.20 54.10 52.93 53.39 2,828,397 +0.50(+0.95%)
May 13, 2022 52.52 53.12 52.11 52.89 2,350,115 +0.60(+1.15%)
May 12, 2022 52.78 52.80 51.12 52.29 2,890,097 -0.87(-1.65%)
May 11, 2022 53.68 54.96 53.11 53.16 2,883,652 -0.14(-0.27%)
May 10, 2022 54.38 54.62 52.42 53.31 3,273,412 -0.87(-1.61%)
May 09, 2022 54.94 55.06 53.76 54.18 3,512,776 -1.24(-2.23%)
May 06, 2022 54.47 55.73 54.29 55.42 3,122,577 +0.38(+0.69%)
May 05, 2022 52.34 56.30 51.75 55.04 6,549,713 -2.49(-4.33%)
May 04, 2022 56.54 57.94 55.65 57.53 4,089,822 +1.62(+2.89%)
May 03, 2022 55.61 56.71 55.61 55.91 2,414,008 +0.68(+1.22%)
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.