Skip to main content

Cardinal Health (NY: CAH )

111.41 +0.09 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 32.98 33.62 32.22 32.80 5,902,805 -0.28(-0.85%)
Oct 30, 2002 33.16 33.50 32.83 33.08 3,971,711 +0.05(+0.16%)
Oct 29, 2002 33.16 33.40 32.65 33.02 4,296,268 +0.06(+0.17%)
Oct 28, 2002 33.77 34.10 32.80 32.97 5,701,487 -0.37(-1.12%)
Oct 25, 2002 32.42 33.60 31.69 33.34 4,867,725 +0.92(+2.85%)
Oct 24, 2002 33.08 33.15 32.32 32.42 5,677,852 -0.28(-0.86%)
Oct 23, 2002 33.17 33.17 31.94 32.70 11,343,465 -0.54(-1.64%)
Oct 22, 2002 32.18 33.65 32.05 33.24 11,694,401 +0.25(+0.76%)
Oct 21, 2002 31.61 33.16 31.56 32.99 7,051,839 +1.43(+4.52%)
Oct 18, 2002 31.80 31.90 31.26 31.56 4,638,129 -0.47(-1.48%)
Oct 17, 2002 32.46 32.46 31.38 32.04 5,505,655 -0.14(-0.44%)
Oct 16, 2002 32.16 32.46 31.69 32.18 5,899,218 +0.02(+0.06%)
Oct 15, 2002 32.77 32.83 31.75 32.16 5,486,241 -0.06(-0.18%)
Oct 14, 2002 31.55 32.22 31.29 32.22 4,359,576 +0.67(+2.13%)
Oct 11, 2002 30.36 31.59 30.36 31.55 6,085,553 +1.35(+4.46%)
Oct 10, 2002 29.40 30.38 28.67 30.20 6,563,526 +0.98(+3.34%)
Oct 09, 2002 29.85 30.32 29.16 29.22 6,431,213 -1.06(-3.49%)
Oct 08, 2002 29.38 30.49 29.38 30.28 5,390,646 +1.02(+3.48%)
Oct 07, 2002 29.47 30.47 29.12 29.26 5,967,379 -0.21(-0.72%)
Oct 04, 2002 30.94 31.02 29.38 29.48 6,006,419 -1.47(-4.75%)
Oct 03, 2002 29.90 31.09 29.86 30.94 5,657,594 +1.09(+3.65%)
Oct 02, 2002 30.49 30.85 29.84 29.85 5,244,406 -0.64(-2.10%)
Oct 01, 2002 29.81 30.80 29.21 30.49 5,736,095 +1.02(+3.46%)
Sep 30, 2002 30.35 30.35 29.41 29.48 7,250,414 -0.88(-2.89%)
Sep 27, 2002 31.04 31.62 30.21 30.35 5,638,179 -0.99(-3.16%)
Sep 26, 2002 30.58 31.47 30.33 31.34 7,707,918 +1.27(+4.21%)
Sep 25, 2002 29.10 30.19 29.05 30.08 6,889,772 +1.39(+4.86%)
Sep 24, 2002 28.57 29.50 28.27 28.68 4,965,008 -0.17(-0.58%)
Sep 23, 2002 29.26 29.33 28.48 28.85 4,384,477 -0.53(-1.81%)
Sep 20, 2002 29.24 29.59 29.00 29.38 5,978,141 +0.19(+0.65%)
Sep 19, 2002 29.22 29.67 29.19 29.19 5,311,723 -0.50(-1.69%)
Sep 18, 2002 30.04 30.09 29.21 29.69 8,820,444 -0.59(-1.94%)
Sep 17, 2002 30.66 31.16 30.28 30.28 11,443,702 -1.28(-4.05%)
Sep 16, 2002 31.16 31.73 30.94 31.56 2,619,037 +0.17(+0.53%)
Sep 13, 2002 31.05 31.39 30.87 31.39 2,237,714 +0.34(+1.10%)
Sep 12, 2002 31.42 31.44 31.02 31.05 2,844,624 -0.60(-1.90%)
Sep 11, 2002 31.63 31.86 31.54 31.65 2,417,930 +0.24(+0.75%)
Sep 10, 2002 30.92 31.52 30.88 31.42 3,924,230 +0.41(+1.31%)
Sep 09, 2002 30.66 31.31 30.49 31.01 2,610,174 +0.36(+1.16%)
Sep 06, 2002 30.95 31.25 30.46 30.66 5,365,323 -0.29(-0.93%)
Sep 05, 2002 29.85 31.13 29.82 30.94 4,699,538 +0.65(+2.16%)
Sep 04, 2002 29.50 30.31 29.16 30.29 4,139,687 +0.89(+3.01%)
Sep 03, 2002 30.45 30.45 29.40 29.40 3,802,468 -1.32(-4.30%)
Aug 30, 2002 30.76 30.92 30.40 30.73 2,804,951 -0.03(-0.11%)
Aug 29, 2002 30.71 31.05 30.20 30.76 3,630,905 +0.05(+0.17%)
Aug 28, 2002 31.32 31.38 30.42 30.71 4,447,362 -0.81(-2.56%)
Aug 27, 2002 32.06 32.10 31.42 31.51 4,683,500 -0.32(-1.01%)
Aug 26, 2002 31.13 32.12 31.05 31.84 3,779,255 +0.76(+2.44%)
Aug 23, 2002 32.25 32.25 31.04 31.08 4,101,702 -1.24(-3.83%)
Aug 22, 2002 32.07 32.46 31.84 32.31 4,736,889 +0.21(+0.65%)
Aug 21, 2002 31.36 32.11 30.85 32.11 5,109,560 +0.87(+2.78%)
Aug 20, 2002 31.26 31.48 30.84 31.24 3,110,094 +0.39(+1.26%)
Aug 16, 2002 30.24 31.16 30.23 30.85 5,618,765 +0.61(+2.02%)
Aug 15, 2002 30.19 30.45 29.64 30.24 5,472,946 +0.05(+0.17%)
Aug 14, 2002 28.99 30.19 28.81 30.19 4,775,296 +1.20(+4.14%)
Aug 13, 2002 29.43 29.71 28.93 28.99 4,368,439 -0.44(-1.50%)
Aug 12, 2002 28.43 29.48 28.23 29.43 4,236,126 +1.99(+7.25%)
Aug 07, 2002 26.77 27.56 26.54 27.44 5,841,819 +1.04(+3.93%)
Aug 06, 2002 25.58 26.87 25.23 26.40 8,484,914 +1.74(+7.07%)
Aug 05, 2002 25.70 25.90 24.29 24.66 4,592,759 -1.02(-3.99%)
Aug 02, 2002 26.52 26.96 25.40 25.68 4,181,892 -0.84(-3.16%)
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.