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 (%)
Dec 30, 2022 74.99 75.20 73.99 74.81 2,482,311 -0.34(-0.46%)
Dec 29, 2022 76.44 76.44 74.93 75.15 2,072,193 -0.85(-1.12%)
Dec 28, 2022 76.70 76.97 75.94 76.00 1,728,012 -0.53(-0.69%)
Dec 27, 2022 77.36 77.41 76.46 76.54 1,968,938 -0.87(-1.12%)
Dec 23, 2022 77.79 78.08 77.00 77.41 1,444,844 -0.49(-0.63%)
Dec 22, 2022 77.36 78.23 76.99 77.90 2,093,447 +0.54(+0.70%)
Dec 21, 2022 77.39 78.02 77.03 77.36 1,933,085 +0.41(+0.53%)
Dec 20, 2022 76.89 77.76 76.42 76.95 2,440,230 +0.23(+0.30%)
Dec 19, 2022 76.78 77.48 76.32 76.72 2,510,902 +0.06(+0.08%)
Dec 16, 2022 75.38 76.77 75.27 76.66 8,364,693 +0.69(+0.90%)
Dec 15, 2022 75.47 76.21 75.04 75.97 3,237,869 +0.02(+0.03%)
Dec 14, 2022 75.97 76.36 75.05 75.96 2,815,064 +0.28(+0.37%)
Dec 13, 2022 76.99 76.99 75.45 75.67 4,137,333 -1.22(-1.58%)
Dec 12, 2022 75.33 76.89 74.74 76.89 2,170,278 +1.90(+2.54%)
Dec 09, 2022 77.82 78.11 74.77 74.99 3,970,341 -3.12(-4.00%)
Dec 08, 2022 77.50 78.59 77.35 78.11 2,325,869 +0.61(+0.79%)
Dec 07, 2022 77.02 77.73 76.68 77.50 3,622,319 +0.73(+0.94%)
Dec 06, 2022 76.69 77.31 76.01 76.78 3,147,589 -0.08(-0.10%)
Dec 05, 2022 77.42 77.74 76.56 76.85 2,187,398 -1.35(-1.73%)
Dec 02, 2022 76.56 78.79 76.03 78.21 2,931,537 +1.57(+2.04%)
Dec 01, 2022 77.65 77.67 75.96 76.64 3,451,469 -0.88(-1.14%)
Nov 30, 2022 75.90 77.58 75.35 77.52 6,276,571 +1.47(+1.93%)
Nov 29, 2022 75.79 76.72 75.52 76.05 2,609,009 +0.18(+0.24%)
Nov 28, 2022 76.02 76.93 75.52 75.87 2,676,157 -0.47(-0.62%)
Nov 25, 2022 76.40 77.09 75.91 76.34 1,156,924 +0.49(+0.65%)
Nov 23, 2022 76.27 76.78 75.39 75.85 2,115,938 -0.44(-0.57%)
Nov 22, 2022 75.97 76.87 75.79 76.28 1,947,735 +1.13(+1.51%)
Nov 21, 2022 74.86 75.84 74.65 75.15 3,385,311 +0.04(+0.05%)
Nov 18, 2022 74.56 75.55 74.35 75.11 2,563,248 +1.06(+1.44%)
Nov 17, 2022 72.64 74.16 71.94 74.05 3,878,921 +1.35(+1.86%)
Nov 16, 2022 72.10 73.19 71.88 72.70 2,219,042 +0.83(+1.16%)
Nov 15, 2022 72.85 73.62 71.57 71.87 3,379,032 -0.86(-1.18%)
Nov 14, 2022 73.05 74.40 72.61 72.73 3,032,776 -0.06(-0.08%)
Nov 11, 2022 75.49 75.67 70.67 72.78 6,571,183 -2.57(-3.41%)
Nov 10, 2022 78.71 78.82 73.53 75.36 5,032,040 -2.17(-2.79%)
Nov 09, 2022 77.36 78.53 76.98 77.52 2,399,057 +0.06(+0.07%)
Nov 08, 2022 77.49 78.30 76.39 77.46 3,735,621 -0.84(-1.07%)
Nov 07, 2022 76.68 78.88 75.46 78.31 3,792,758 +1.41(+1.84%)
Nov 04, 2022 75.18 77.26 74.49 76.89 5,771,169 +3.72(+5.09%)
Nov 03, 2022 72.15 73.66 71.58 73.17 3,597,810 +0.60(+0.83%)
Nov 02, 2022 72.93 74.27 72.55 72.57 3,199,256 -0.33(-0.45%)
Nov 01, 2022 73.48 73.97 72.26 72.90 3,399,356 -0.49(-0.67%)
Oct 31, 2022 74.42 74.46 73.33 73.39 8,098,394 -1.20(-1.61%)
Oct 28, 2022 73.18 74.65 73.11 74.59 2,210,022 +1.74(+2.39%)
Oct 27, 2022 72.89 73.59 72.56 72.85 2,262,451 +0.42(+0.57%)
Oct 26, 2022 72.09 72.96 71.65 72.44 2,516,743 +1.15(+1.61%)
Oct 25, 2022 70.59 71.85 70.34 71.28 3,569,475 -0.08(-0.11%)
Oct 24, 2022 71.24 72.06 70.73 71.36 2,364,453 +0.74(+1.05%)
Oct 21, 2022 68.51 70.75 68.38 70.62 3,192,171 +2.19(+3.19%)
Oct 20, 2022 68.38 68.60 67.49 68.43 2,780,383 -0.03(-0.04%)
Oct 19, 2022 68.40 69.53 67.97 68.46 2,105,174 +0.14(+0.20%)
Oct 18, 2022 66.89 68.35 66.82 68.33 3,469,072 +2.36(+3.58%)
Oct 17, 2022 66.73 67.09 65.76 65.97 3,811,404 +0.14(+0.21%)
Oct 14, 2022 67.07 67.41 65.44 65.83 2,275,912 -0.76(-1.15%)
Oct 13, 2022 64.96 66.99 64.71 66.60 3,435,944 +0.98(+1.49%)
Oct 12, 2022 67.77 68.07 65.62 65.62 3,891,673 -2.39(-3.51%)
Oct 11, 2022 66.72 68.77 66.21 68.01 3,294,296 +1.50(+2.25%)
Oct 10, 2022 66.02 66.77 65.89 66.51 2,232,263 +0.54(+0.82%)
Oct 07, 2022 66.53 66.99 65.49 65.97 2,760,246 -1.18(-1.76%)
Oct 06, 2022 66.92 67.62 66.73 67.15 2,393,259 +0.05(+0.07%)
Oct 05, 2022 66.99 67.83 66.33 67.10 2,591,409 -0.42(-0.62%)
Oct 04, 2022 66.28 67.53 65.89 67.51 3,826,914 +1.79(+2.72%)
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.