Skip to main content

Cardinal Health (NY: CAH )

69.97 +0.65 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 65.82 69.55 65.82 69.32 5,357,007 +3.32(+5.03%)
Aug 11, 2022 60.61 66.20 60.61 66.00 6,881,323 +3.25(+5.18%)
Aug 10, 2022 62.16 62.76 61.90 62.75 2,954,061 +0.98(+1.59%)
Aug 09, 2022 61.68 62.23 61.50 61.77 2,004,633 +0.28(+0.46%)
Aug 08, 2022 61.69 62.23 61.26 61.49 2,706,831 -0.02(-0.03%)
Aug 05, 2022 60.06 61.53 60.00 61.51 1,947,226 +1.27(+2.11%)
Aug 04, 2022 60.40 61.17 60.15 60.24 2,072,706 +0.07(+0.12%)
Aug 03, 2022 60.17 60.41 59.36 60.17 2,889,611 +0.41(+0.69%)
Aug 02, 2022 60.51 60.54 59.05 59.76 3,591,646 -0.56(-0.93%)
Aug 01, 2022 59.49 60.65 59.23 60.32 3,096,219 +0.76(+1.28%)
Jul 29, 2022 58.90 59.74 58.72 59.56 4,198,442 +0.68(+1.15%)
Jul 28, 2022 58.13 58.99 57.30 58.88 2,196,589 +0.77(+1.33%)
Jul 27, 2022 57.56 58.33 57.26 58.11 2,007,790 +0.31(+0.54%)
Jul 26, 2022 57.54 57.99 57.28 57.80 1,734,600 +0.52(+0.91%)
Jul 25, 2022 57.09 57.89 57.01 57.28 1,951,605 +0.29(+0.51%)
Jul 22, 2022 56.63 57.37 56.26 56.99 2,222,534 +0.86(+1.53%)
Jul 21, 2022 55.53 56.16 55.30 56.13 1,973,429 +0.44(+0.79%)
Jul 20, 2022 55.86 56.05 55.18 55.69 2,136,659 +0.01(+0.02%)
Jul 19, 2022 55.09 55.94 54.77 55.68 1,679,387 +0.94(+1.72%)
Jul 18, 2022 55.51 55.51 54.48 54.74 2,545,971 -0.47(-0.85%)
Jul 15, 2022 54.79 55.23 54.27 55.21 2,011,772 +1.16(+2.15%)
Jul 14, 2022 52.39 54.30 51.95 54.05 2,627,079 +1.15(+2.17%)
Jul 13, 2022 52.72 53.27 52.59 52.90 2,068,921 -0.30(-0.56%)
Jul 12, 2022 52.99 53.91 52.78 53.20 2,154,036 +0.21(+0.40%)
Jul 11, 2022 52.75 53.32 52.58 52.99 1,239,125 +0.07(+0.13%)
Jul 08, 2022 52.92 53.82 52.74 52.92 1,398,957 +0.17(+0.32%)
Jul 07, 2022 52.54 52.96 52.13 52.75 2,191,882 +0.11(+0.21%)
Jul 06, 2022 52.23 53.26 51.92 52.64 2,970,260 +0.39(+0.75%)
Jul 05, 2022 52.83 52.91 51.32 52.25 1,703,543 -0.85(-1.60%)
Jul 01, 2022 52.48 53.18 51.84 53.10 1,932,969 +0.83(+1.59%)
Jun 30, 2022 52.86 52.95 51.96 52.27 2,041,899 -1.42(-2.64%)
Jun 29, 2022 54.31 54.47 53.47 53.69 1,627,370 -0.13(-0.24%)
Jun 28, 2022 55.00 55.38 53.61 53.82 1,381,606 -1.04(-1.90%)
Jun 27, 2022 54.55 54.91 53.76 54.86 1,944,901 +0.41(+0.75%)
Jun 24, 2022 53.46 54.98 52.85 54.45 5,741,963 +1.43(+2.70%)
Jun 23, 2022 52.82 53.53 52.55 53.02 1,607,277 +0.43(+0.82%)
Jun 22, 2022 51.20 52.78 50.94 52.59 2,197,067 +1.10(+2.14%)
Jun 21, 2022 51.39 51.87 50.66 51.49 2,090,070 +0.79(+1.56%)
Jun 17, 2022 50.66 51.40 50.40 50.70 4,222,979 +0.22(+0.44%)
Jun 16, 2022 50.72 50.78 49.70 50.48 2,231,477 -0.56(-1.10%)
Jun 15, 2022 51.29 51.86 50.49 51.04 2,255,115 -0.07(-0.14%)
Jun 14, 2022 51.37 51.92 50.60 51.11 2,284,654 -0.38(-0.74%)
Jun 13, 2022 52.57 53.15 51.09 51.49 1,881,425 -1.97(-3.68%)
Jun 10, 2022 51.78 53.97 51.56 53.46 2,400,760 +1.11(+2.12%)
Jun 09, 2022 53.15 53.34 52.31 52.35 1,994,507 -1.20(-2.24%)
Jun 08, 2022 53.62 54.14 53.46 53.55 1,289,558 -0.36(-0.67%)
Jun 07, 2022 53.76 54.01 53.21 53.91 1,296,555 +0.17(+0.32%)
Jun 06, 2022 53.66 54.15 53.30 53.74 1,683,358 -0.08(-0.15%)
Jun 03, 2022 54.43 54.50 53.72 53.82 1,722,388 -0.68(-1.25%)
Jun 02, 2022 55.45 55.47 53.63 54.50 2,260,985 -0.93(-1.68%)
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.