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 (%)
Oct 31, 2011 31.31 31.90 31.30 31.33 3,673,602 -0.86(-2.68%)
Oct 28, 2011 31.55 32.71 31.55 32.19 5,173,348 +0.38(+1.20%)
Oct 27, 2011 30.09 31.96 29.85 31.81 4,829,676 +0.59(+1.88%)
Oct 26, 2011 31.26 31.81 30.78 31.22 6,108,040 +0.77(+2.53%)
Oct 25, 2011 31.33 31.33 30.39 30.45 4,015,170 -0.72(-2.32%)
Oct 24, 2011 31.10 31.24 30.99 31.17 2,759,684 +0.04(+0.11%)
Oct 21, 2011 30.28 31.28 30.28 31.14 5,341,464 +1.12(+3.72%)
Oct 20, 2011 30.05 30.35 29.68 30.02 4,135,254 +0.11(+0.38%)
Oct 19, 2011 29.72 30.22 29.62 29.90 3,296,862 +0.18(+0.62%)
Oct 18, 2011 29.22 30.00 29.05 29.72 3,901,843 +0.48(+1.65%)
Oct 17, 2011 29.54 29.62 29.20 29.24 3,120,878 -0.54(-1.83%)
Oct 14, 2011 29.67 29.90 29.56 29.78 2,351,138 +0.40(+1.37%)
Oct 13, 2011 29.17 29.42 28.88 29.38 2,912,849 +0.01(+0.02%)
Oct 12, 2011 29.31 29.74 29.21 29.37 3,396,449 +0.19(+0.65%)
Oct 11, 2011 29.05 29.28 28.94 29.18 2,440,282 -0.05(-0.17%)
Oct 10, 2011 28.90 29.25 28.73 29.23 3,036,634 +0.74(+2.61%)
Oct 07, 2011 28.55 28.87 28.12 28.49 7,167,712 +0.20(+0.70%)
Oct 06, 2011 27.87 28.32 27.87 28.29 7,679,834 -0.33(-1.16%)
Oct 05, 2011 28.42 28.81 28.28 28.62 3,885,345 +0.25(+0.87%)
Oct 04, 2011 27.85 28.41 27.32 28.38 5,419,183 +0.16(+0.55%)
Oct 03, 2011 29.53 29.97 28.22 28.22 7,972,671 -1.42(-4.78%)
Sep 30, 2011 30.16 30.29 29.63 29.63 5,188,659 -0.82(-2.70%)
Sep 29, 2011 31.02 31.45 30.01 30.46 4,345,704 -0.05(-0.16%)
Sep 28, 2011 31.09 31.36 30.43 30.51 4,454,317 -0.52(-1.68%)
Sep 27, 2011 31.10 31.41 30.86 31.03 5,303,383 +0.50(+1.64%)
Sep 26, 2011 29.74 30.54 29.30 30.53 5,417,128 +1.15(+3.91%)
Sep 23, 2011 29.27 29.78 29.00 29.38 5,748,612 -0.01(-0.05%)
Sep 22, 2011 29.29 29.67 29.10 29.39 5,531,552 -0.64(-2.13%)
Sep 21, 2011 31.04 31.08 30.03 30.03 4,462,038 -0.95(-3.07%)
Sep 20, 2011 30.62 31.30 30.38 30.98 5,318,899 +0.54(+1.78%)
Sep 19, 2011 30.03 30.60 29.93 30.44 4,243,397 +0.08(+0.26%)
Sep 16, 2011 29.34 30.56 29.23 30.36 8,507,943 +1.23(+4.20%)
Sep 15, 2011 29.49 29.57 28.35 29.14 5,684,826 -0.14(-0.48%)
Sep 14, 2011 28.74 29.61 28.53 29.28 3,870,198 +0.57(+1.99%)
Sep 13, 2011 28.23 28.78 28.07 28.71 5,799,476 +0.59(+2.10%)
Sep 12, 2011 28.05 28.29 27.67 28.12 4,970,679 -0.18(-0.62%)
Sep 09, 2011 29.05 29.10 28.11 28.29 5,293,049 -1.08(-3.67%)
Sep 08, 2011 29.88 30.12 29.36 29.37 3,899,552 -0.64(-2.14%)
Sep 07, 2011 29.53 30.01 29.26 30.01 3,081,793 +0.99(+3.40%)
Sep 06, 2011 28.36 29.09 28.23 29.03 3,195,150 -0.13(-0.46%)
Sep 02, 2011 29.31 29.66 29.13 29.16 2,879,281 -0.54(-1.83%)
Sep 01, 2011 29.89 30.45 29.59 29.70 3,592,917 -0.23(-0.75%)
Aug 31, 2011 29.93 30.31 29.72 29.93 3,407,772 +0.21(+0.71%)
Aug 30, 2011 29.73 29.91 29.25 29.72 4,491,447 +0.10(+0.33%)
Aug 29, 2011 29.19 29.62 29.17 29.62 2,756,953 +0.72(+2.49%)
Aug 26, 2011 28.22 29.06 27.65 28.90 4,703,832 +0.57(+2.01%)
Aug 25, 2011 28.94 29.04 28.24 28.33 3,251,681 -0.53(-1.83%)
Aug 24, 2011 28.83 29.13 28.59 28.86 4,871,169 -0.06(-0.22%)
Aug 23, 2011 28.11 28.92 27.96 28.92 3,271,639 +0.87(+3.09%)
Aug 22, 2011 28.73 28.84 27.98 28.05 3,931,880 -0.10(-0.35%)
Aug 19, 2011 28.03 28.72 27.96 28.15 4,793,590 -0.25(-0.89%)
Aug 18, 2011 28.74 28.91 28.10 28.41 6,131,571 -1.08(-3.68%)
Aug 17, 2011 29.30 29.76 29.12 29.49 5,166,102 +0.28(+0.96%)
Aug 16, 2011 28.90 29.41 28.69 29.21 4,526,046 -0.08(-0.29%)
Aug 15, 2011 29.06 29.31 28.67 29.29 4,389,445 +0.51(+1.79%)
Aug 12, 2011 28.66 29.22 28.48 28.78 5,420,230 +0.27(+0.96%)
Aug 11, 2011 27.12 28.86 27.06 28.50 7,300,083 +1.42(+5.22%)
Aug 10, 2011 28.05 28.59 27.02 27.09 12,314,507 -0.92(-3.29%)
Aug 09, 2011 27.57 28.07 26.43 28.01 12,469,524 +1.26(+4.71%)
Aug 08, 2011 27.45 27.91 26.74 26.75 9,182,938 -1.51(-5.33%)
Aug 05, 2011 28.66 28.81 27.60 28.26 8,388,993 -0.12(-0.42%)
Aug 04, 2011 28.73 29.19 28.25 28.38 8,356,176 -1.33(-4.48%)
Aug 03, 2011 29.82 29.93 29.05 29.71 5,539,536 +0.04(+0.12%)
Aug 02, 2011 29.98 30.22 29.65 29.67 5,040,880 -0.45(-1.50%)
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.