Skip to main content

Cardinal Health (NY: CAH )

112.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 43.02 43.09 41.71 42.10 5,647,616 -0.81(-1.88%)
Oct 30, 2018 41.92 42.94 41.60 42.91 5,102,597 +1.11(+2.65%)
Oct 29, 2018 42.11 42.80 41.27 41.80 3,296,005 +0.27(+0.64%)
Oct 26, 2018 41.63 41.88 40.74 41.53 5,304,068 -0.60(-1.42%)
Oct 25, 2018 41.51 42.57 40.69 42.13 5,143,597 +0.87(+2.10%)
Oct 24, 2018 42.98 43.51 41.19 41.27 8,204,836 -1.86(-4.30%)
Oct 23, 2018 42.86 43.39 42.37 43.12 3,857,136 -0.15(-0.35%)
Oct 22, 2018 44.26 44.53 43.09 43.27 4,428,156 -0.98(-2.22%)
Oct 19, 2018 44.45 45.41 44.04 44.26 3,610,843 -0.19(-0.43%)
Oct 18, 2018 44.55 44.93 44.22 44.45 4,296,216 -0.08(-0.19%)
Oct 17, 2018 43.81 45.38 43.74 44.53 5,230,262 +0.72(+1.65%)
Oct 16, 2018 43.15 44.00 42.89 43.81 5,863,811 +0.93(+2.17%)
Oct 15, 2018 42.91 43.40 42.85 42.87 3,275,645 -0.08(-0.19%)
Oct 12, 2018 43.23 43.26 42.48 42.96 4,772,832 +0.08(+0.19%)
Oct 11, 2018 45.03 45.16 42.78 42.87 8,259,559 -2.24(-4.96%)
Oct 10, 2018 45.31 46.29 45.05 45.11 4,226,918 -0.13(-0.29%)
Oct 09, 2018 45.19 45.39 44.40 45.25 2,205,360 -0.05(-0.11%)
Oct 08, 2018 44.70 45.46 44.70 45.30 2,172,026 +0.54(+1.21%)
Oct 05, 2018 44.59 45.24 44.59 44.75 2,486,593 +0.17(+0.37%)
Oct 04, 2018 44.68 45.17 44.41 44.59 3,495,848 -0.32(-0.70%)
Oct 03, 2018 45.06 45.37 44.88 44.90 3,812,794 -0.01(-0.02%)
Oct 02, 2018 44.90 45.30 44.66 44.91 2,164,121 +0.03(+0.07%)
Oct 01, 2018 45.02 45.25 44.72 44.88 2,687,473 -0.05(-0.11%)
Sep 28, 2018 44.64 45.02 44.45 44.93 3,820,333 +0.35(+0.78%)
Sep 27, 2018 44.23 44.97 44.18 44.58 2,479,084 +0.35(+0.80%)
Sep 26, 2018 44.03 44.76 44.03 44.23 3,090,342 +0.25(+0.56%)
Sep 25, 2018 44.35 44.53 43.80 43.98 3,631,893 -0.48(-1.08%)
Sep 24, 2018 45.29 45.48 44.10 44.46 6,016,198 -0.85(-1.87%)
Sep 21, 2018 45.54 45.65 45.10 45.31 5,542,196 -0.19(-0.42%)
Sep 20, 2018 44.56 45.75 44.56 45.50 5,815,582 +1.01(+2.28%)
Sep 19, 2018 44.26 44.85 44.26 44.48 3,792,103 +0.28(+0.63%)
Sep 18, 2018 43.36 44.42 43.36 44.20 3,135,889 +0.82(+1.90%)
Sep 17, 2018 42.94 43.70 42.53 43.38 5,129,439 +0.41(+0.96%)
Sep 14, 2018 43.78 44.01 42.96 42.97 4,245,711 -0.69(-1.59%)
Sep 13, 2018 43.87 44.23 43.59 43.66 3,665,167 +0.00(+0.00%)
Sep 12, 2018 43.01 43.77 43.01 43.66 2,066,149 +0.67(+1.55%)
Sep 11, 2018 43.30 43.49 42.77 42.99 3,905,931 -0.62(-1.42%)
Sep 10, 2018 43.40 44.05 43.40 43.61 3,574,981 +0.21(+0.49%)
Sep 07, 2018 42.88 43.44 42.78 43.40 3,032,408 +0.42(+0.98%)
Sep 06, 2018 43.21 43.45 42.77 42.97 2,661,979 -0.21(-0.48%)
Sep 05, 2018 42.11 43.18 42.06 43.18 5,365,195 +0.93(+2.21%)
Sep 04, 2018 42.88 43.02 41.88 42.25 3,565,611 -0.79(-1.84%)
Aug 31, 2018 43.04 43.04 43.04 0 -0.21(-0.50%)
Aug 30, 2018 42.97 43.59 42.70 43.26 2,648,652 +0.14(+0.33%)
Aug 29, 2018 43.09 43.42 42.93 43.11 3,610,339 +0.02(+0.06%)
Aug 28, 2018 43.38 43.40 42.92 43.09 3,240,627 -0.18(-0.42%)
Aug 27, 2018 42.84 43.67 42.84 43.27 3,670,848 +0.53(+1.23%)
Aug 24, 2018 42.48 42.93 42.42 42.74 3,237,697 +0.41(+0.97%)
Aug 23, 2018 42.33 42.68 42.22 42.33 3,283,196 +0.06(+0.14%)
Aug 22, 2018 42.50 42.60 42.11 42.27 2,885,359 -0.33(-0.77%)
Aug 21, 2018 42.75 42.87 42.54 42.60 3,433,294 -0.07(-0.17%)
Aug 20, 2018 42.75 42.97 42.22 42.68 4,372,250 -0.12(-0.29%)
Aug 17, 2018 41.52 43.00 41.52 42.80 5,918,094 +1.20(+2.87%)
Aug 16, 2018 41.63 42.02 41.39 41.61 6,246,785 +0.16(+0.40%)
Aug 15, 2018 41.07 41.50 40.46 41.44 3,764,301 +0.07(+0.16%)
Aug 14, 2018 40.48 41.58 40.46 41.37 3,383,602 +0.92(+2.26%)
Aug 13, 2018 39.87 40.49 39.87 40.46 3,326,036 +0.54(+1.36%)
Aug 10, 2018 40.73 40.77 39.82 39.92 3,724,061 -0.80(-1.96%)
Aug 09, 2018 40.26 40.86 40.26 40.72 4,096,024 +0.34(+0.84%)
Aug 08, 2018 42.17 42.17 40.22 40.38 5,184,296 -1.52(-3.62%)
Aug 07, 2018 41.14 41.97 40.63 41.89 6,456,152 +0.62(+1.50%)
Aug 06, 2018 40.61 42.50 40.48 41.28 9,505,007 -0.21(-0.50%)
Aug 03, 2018 41.23 42.05 41.23 41.48 5,864,135 +0.26(+0.64%)
Aug 02, 2018 41.09 41.33 40.72 41.22 4,858,495 -0.05(-0.12%)
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.