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 29, 2003 38.88 39.23 38.37 38.86 3,363,421 -0.12(-0.32%)
Aug 28, 2003 38.78 39.06 38.75 38.99 3,475,482 +0.27(+0.69%)
Aug 27, 2003 38.91 39.03 38.13 38.72 7,962,729 -0.70(-1.78%)
Aug 26, 2003 39.42 39.67 39.25 39.42 4,038,713 -0.10(-0.26%)
Aug 25, 2003 39.59 39.72 39.42 39.53 4,978,702 +0.04(+0.10%)
Aug 22, 2003 40.10 40.11 39.36 39.49 5,938,026 -0.61(-1.53%)
Aug 21, 2003 40.21 40.41 39.98 40.10 6,427,869 -0.11(-0.27%)
Aug 20, 2003 40.55 40.69 40.12 40.21 4,637,980 -0.53(-1.31%)
Aug 19, 2003 40.95 41.20 40.50 40.74 4,306,633 -0.22(-0.53%)
Aug 18, 2003 41.54 41.57 40.77 40.96 4,436,564 -0.01(-0.03%)
Aug 15, 2003 40.86 41.21 40.76 40.97 2,210,005 +0.22(+0.54%)
Aug 14, 2003 40.72 40.80 40.45 40.76 4,714,737 +0.03(+0.08%)
Aug 13, 2003 41.23 41.23 40.28 40.72 6,605,408 -0.34(-0.83%)
Aug 12, 2003 40.86 41.10 40.52 41.06 4,870,010 +0.32(+0.79%)
Aug 11, 2003 40.24 40.86 40.24 40.74 5,102,041 +0.50(+1.24%)
Aug 08, 2003 39.46 40.48 39.46 40.24 5,704,530 +0.92(+2.34%)
Aug 07, 2003 38.74 39.39 38.67 39.32 6,980,993 +0.87(+2.27%)
Aug 06, 2003 38.60 38.92 38.37 38.45 6,075,721 -0.12(-0.32%)
Aug 05, 2003 38.88 38.98 38.56 38.57 5,091,641 -0.48(-1.22%)
Aug 04, 2003 38.26 39.11 38.26 39.05 7,466,002 +0.75(+1.96%)
Aug 01, 2003 36.95 38.40 36.95 38.30 14,638,157 +0.92(+2.47%)
Jul 31, 2003 40.62 40.95 37.38 37.38 32,598,280 -6.63(-15.06%)
Jul 30, 2003 44.37 44.71 43.86 44.00 2,912,397 -0.37(-0.83%)
Jul 29, 2003 44.24 45.40 44.00 44.37 3,205,365 +0.14(+0.31%)
Jul 28, 2003 44.17 44.50 43.87 44.24 2,000,680 -0.27(-0.61%)
Jul 25, 2003 43.92 44.51 43.63 44.51 2,407,905 +0.61(+1.40%)
Jul 24, 2003 44.48 44.65 43.83 43.90 4,191,935 -0.57(-1.27%)
Jul 23, 2003 44.00 44.55 43.59 44.46 2,155,513 +0.61(+1.40%)
Jul 22, 2003 44.03 44.26 43.36 43.85 2,646,235 -0.12(-0.26%)
Jul 21, 2003 44.37 44.54 43.76 43.96 2,040,523 -0.55(-1.23%)
Jul 18, 2003 44.82 44.92 44.39 44.51 3,054,779 +0.13(+0.29%)
Jul 17, 2003 44.22 44.67 44.21 44.38 2,623,676 +0.16(+0.36%)
Jul 16, 2003 44.61 44.65 43.93 44.22 2,786,274 -0.27(-0.60%)
Jul 15, 2003 44.82 45.00 44.26 44.49 2,607,270 -0.18(-0.41%)
Jul 14, 2003 44.78 44.87 44.46 44.67 3,491,448 +0.44(+0.99%)
Jul 11, 2003 44.37 44.86 44.01 44.24 2,886,030 +0.23(+0.51%)
Jul 10, 2003 44.75 45.16 43.77 44.01 5,073,477 -1.66(-3.63%)
Jul 09, 2003 46.23 46.37 45.33 45.67 2,531,977 -0.72(-1.56%)
Jul 08, 2003 45.68 46.39 45.62 46.39 3,247,552 +0.72(+1.58%)
Jul 07, 2003 45.30 45.95 45.19 45.67 2,623,676 +0.59(+1.32%)
Jul 03, 2003 45.19 45.79 44.91 45.08 2,030,416 -0.20(-0.45%)
Jul 02, 2003 43.83 45.33 43.54 45.28 5,222,744 +1.59(+3.64%)
Jul 01, 2003 43.90 43.90 42.93 43.69 3,560,296 -0.20(-0.47%)
Jun 30, 2003 44.54 44.64 43.90 43.90 3,501,409 -0.34(-0.77%)
Jun 27, 2003 44.92 44.99 44.13 44.24 3,036,176 -0.68(-1.52%)
Jun 26, 2003 44.01 45.01 43.86 44.92 2,748,041 +0.77(+1.75%)
Jun 25, 2003 43.96 45.19 43.92 44.15 4,326,994 -0.07(-0.15%)
Jun 24, 2003 42.87 44.51 42.87 44.22 3,787,786 +0.77(+1.78%)
Jun 23, 2003 44.71 44.71 42.81 43.45 4,643,839 -1.74(-3.85%)
Jun 20, 2003 44.50 45.64 43.96 45.19 6,502,576 +0.68(+1.53%)
Jun 19, 2003 45.40 45.47 44.38 44.50 3,658,587 -0.68(-1.50%)
Jun 18, 2003 44.63 45.70 44.35 45.18 4,339,738 +0.51(+1.15%)
Jun 17, 2003 44.50 45.06 44.07 44.67 4,318,058 +0.18(+0.40%)
Jun 16, 2003 42.67 44.49 42.33 44.49 3,457,464 +1.82(+4.27%)
Jun 13, 2003 43.14 43.18 42.12 42.67 2,129,293 -0.15(-0.35%)
Jun 12, 2003 43.62 43.66 42.38 42.82 4,809,366 -0.61(-1.40%)
Jun 11, 2003 43.36 43.55 42.78 43.42 3,772,698 +0.08(+0.17%)
Jun 10, 2003 42.46 43.35 41.64 43.35 3,425,530 +0.89(+2.11%)
Jun 09, 2003 43.55 43.69 42.09 42.46 4,496,622 -1.55(-3.52%)
Jun 06, 2003 44.33 44.59 41.68 44.00 11,222,148 +3.01(+7.34%)
Jun 05, 2003 40.65 40.99 40.11 40.99 6,412,781 +0.34(+0.84%)
Jun 04, 2003 40.14 40.69 39.56 40.65 6,338,953 +1.02(+2.58%)
Jun 03, 2003 39.56 39.68 39.40 39.63 4,029,045 +0.07(+0.17%)
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.