Skip to main content

Cardinal Health (NY: CAH )

111.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 27.32 27.65 26.16 26.52 6,870,568 -0.78(-2.85%)
Jul 31, 2002 27.51 27.73 26.44 27.30 6,677,691 +0.02(+0.09%)
Jul 30, 2002 27.11 27.72 26.78 27.27 4,578,198 +0.19(+0.70%)
Jul 29, 2002 26.06 27.18 26.02 27.08 6,245,300 +2.20(+8.86%)
Jul 26, 2002 24.93 25.04 24.40 24.88 3,849,316 +0.32(+1.31%)
Jul 25, 2002 24.17 24.64 23.58 24.56 5,696,422 +0.27(+1.11%)
Jul 24, 2002 22.08 24.52 22.08 24.29 7,386,948 +1.03(+4.42%)
Jul 23, 2002 23.69 24.29 23.26 23.26 6,070,993 -0.54(-2.29%)
Jul 22, 2002 25.09 25.45 23.58 23.80 5,669,833 -1.19(-4.78%)
Jul 19, 2002 24.76 25.27 24.45 25.00 6,164,688 -1.01(-3.90%)
Jul 17, 2002 25.59 26.05 25.37 26.01 4,771,287 +1.23(+4.95%)
Jul 12, 2002 24.64 25.78 24.06 24.78 6,348,913 +0.19(+0.77%)
Jul 11, 2002 24.05 24.78 22.98 24.59 14,310,484 -0.29(-1.18%)
Jul 10, 2002 25.07 26.30 24.76 24.89 10,952,646 -0.08(-0.30%)
Jul 09, 2002 27.65 27.72 24.50 24.96 12,462,323 -2.68(-9.70%)
Jul 08, 2002 27.96 27.96 27.12 27.65 5,501,435 -0.38(-1.37%)
Jul 05, 2002 27.96 28.25 27.63 28.03 3,588,910 +0.95(+3.50%)
Jul 04, 2002 25.71 27.11 25.14 27.08 8,688,975 +0.00(+0.00%)
Jul 03, 2002 25.71 27.11 25.14 27.08 8,688,975 +1.30(+5.04%)
Jul 02, 2002 26.18 27.25 22.18 25.78 31,074,984 -1.37(-5.04%)
Jul 01, 2002 29.10 29.17 26.70 27.15 10,770,953 -1.95(-6.69%)
Jun 28, 2002 29.85 29.85 29.10 29.10 3,687,670 -0.75(-2.52%)
Jun 27, 2002 29.43 30.09 29.36 29.85 5,220,138 +0.64(+2.19%)
Jun 26, 2002 28.84 29.44 28.49 29.21 5,164,005 +0.05(+0.16%)
Jun 25, 2002 29.59 29.90 29.14 29.17 3,886,878 -0.97(-3.22%)
Jun 21, 2002 30.38 30.80 30.14 30.14 5,977,086 -0.74(-2.39%)
Jun 20, 2002 30.60 31.00 30.50 30.88 3,639,135 +0.40(+1.31%)
Jun 19, 2002 30.23 30.68 30.11 30.48 2,752,827 +0.18(+0.59%)
Jun 18, 2002 30.59 30.69 30.30 30.30 2,844,201 -0.29(-0.94%)
Jun 17, 2002 29.97 30.71 29.90 30.59 5,108,927 +1.24(+4.21%)
Jun 14, 2002 28.39 29.55 28.17 29.35 10,367,261 -0.03(-0.10%)
Jun 12, 2002 30.73 30.73 28.86 29.38 8,300,477 -1.35(-4.38%)
Jun 11, 2002 31.63 31.63 30.71 30.73 4,769,809 -0.36(-1.14%)
Jun 10, 2002 30.57 31.30 30.49 31.08 3,110,938 +0.81(+2.66%)
Jun 07, 2002 29.88 30.29 29.78 30.28 4,259,972 +0.41(+1.36%)
Jun 06, 2002 30.11 30.30 29.87 29.87 5,082,971 -0.22(-0.74%)
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.