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 (%)
Sep 29, 2023 86.20 86.47 85.41 85.51 2,356,926 -0.97(-1.12%)
Sep 28, 2023 86.97 87.25 86.31 86.47 1,500,256 -0.24(-0.27%)
Sep 27, 2023 87.46 87.71 85.86 86.71 1,980,970 -0.62(-0.71%)
Sep 26, 2023 87.45 88.11 87.08 87.33 1,467,009 -0.53(-0.61%)
Sep 25, 2023 86.77 88.16 87.85 87.86 1,409,817 +0.25(+0.28%)
Sep 22, 2023 87.49 88.25 87.39 87.61 1,565,169 -0.14(-0.16%)
Sep 21, 2023 87.97 88.56 87.64 87.75 2,036,897 -0.27(-0.30%)
Sep 20, 2023 87.39 88.38 87.07 88.02 1,755,058 +1.09(+1.26%)
Sep 19, 2023 86.84 87.36 86.58 86.92 1,298,287 +0.09(+0.10%)
Sep 18, 2023 86.78 87.37 86.44 86.84 1,984,136 +0.41(+0.48%)
Sep 15, 2023 85.91 86.48 85.88 86.42 4,219,751 +0.05(+0.06%)
Sep 14, 2023 86.77 87.10 85.70 86.37 2,116,199 -0.25(-0.28%)
Sep 13, 2023 87.73 88.04 86.52 86.62 2,062,297 -0.97(-1.10%)
Sep 12, 2023 88.06 88.44 87.32 87.58 1,800,649 -0.79(-0.89%)
Sep 11, 2023 87.43 88.44 87.30 88.37 1,906,921 +0.94(+1.07%)
Sep 08, 2023 87.14 87.90 87.14 87.44 1,548,209 +0.19(+0.21%)
Sep 07, 2023 86.57 87.74 86.28 87.25 2,447,406 +1.32(+1.54%)
Sep 06, 2023 85.38 86.06 85.31 85.93 1,373,592 +0.33(+0.39%)
Sep 05, 2023 86.14 86.26 85.25 85.60 2,142,663 -0.66(-0.76%)
Sep 01, 2023 86.28 86.81 86.06 86.25 1,476,680 +0.25(+0.29%)
Aug 31, 2023 86.91 87.21 85.92 86.01 2,423,237 -0.70(-0.81%)
Aug 30, 2023 88.74 89.07 86.68 86.71 2,242,230 -1.76(-1.99%)
Aug 29, 2023 88.38 88.64 87.08 88.47 2,077,507 +0.09(+0.10%)
Aug 28, 2023 86.31 88.73 86.30 88.38 3,472,735 +2.08(+2.41%)
Aug 25, 2023 85.30 86.60 85.06 86.30 2,199,139 +1.44(+1.69%)
Aug 24, 2023 84.15 85.47 84.15 84.87 2,240,803 +0.79(+0.94%)
Aug 23, 2023 84.29 84.85 83.83 84.08 1,687,852 -0.15(-0.18%)
Aug 22, 2023 85.68 85.92 84.16 84.23 2,162,539 -1.40(-1.63%)
Aug 21, 2023 84.59 86.03 84.40 85.62 3,009,950 +1.07(+1.27%)
Aug 18, 2023 85.17 85.50 84.31 84.55 5,295,285 -0.53(-0.63%)
Aug 17, 2023 87.35 87.41 84.40 85.08 5,495,543 -3.95(-4.44%)
Aug 16, 2023 89.19 89.78 88.73 89.03 3,030,588 -0.17(-0.19%)
Aug 15, 2023 92.82 94.01 89.12 89.20 4,424,506 -2.38(-2.60%)
Aug 14, 2023 91.33 91.72 90.78 91.58 2,189,111 +0.60(+0.66%)
Aug 11, 2023 91.08 91.48 90.80 90.98 1,563,387 +0.04(+0.04%)
Aug 10, 2023 90.58 91.62 90.54 90.94 1,634,520 +0.36(+0.40%)
Aug 09, 2023 91.15 91.53 90.40 90.58 1,975,401 +0.21(+0.23%)
Aug 08, 2023 91.13 91.58 90.12 90.37 2,090,800 -0.45(-0.50%)
Aug 07, 2023 90.36 91.48 90.34 90.82 1,525,532 +0.96(+1.06%)
Aug 04, 2023 92.16 92.49 89.85 89.87 2,542,223 -2.48(-2.69%)
Aug 03, 2023 91.78 92.76 91.59 92.35 1,752,261 +0.67(+0.73%)
Aug 02, 2023 90.20 91.78 90.03 91.68 2,380,547 +1.43(+1.58%)
Aug 01, 2023 89.93 90.56 89.74 90.25 1,552,135 +0.17(+0.19%)
Jul 31, 2023 90.80 90.80 89.54 90.09 2,023,416 -0.22(-0.24%)
Jul 28, 2023 91.12 91.27 90.18 90.30 1,835,462 -0.73(-0.80%)
Jul 27, 2023 90.88 91.57 90.81 91.03 1,643,658 +0.15(+0.16%)
Jul 26, 2023 91.65 92.08 90.68 90.88 2,691,391 -1.43(-1.55%)
Jul 25, 2023 91.54 92.38 91.19 92.31 1,544,723 +0.67(+0.73%)
Jul 24, 2023 91.79 92.51 91.32 91.64 1,537,622 -0.14(-0.15%)
Jul 21, 2023 92.87 93.23 91.75 91.78 1,807,679 -0.90(-0.97%)
Jul 20, 2023 91.50 92.70 91.28 92.68 1,945,016 +1.92(+2.12%)
Jul 19, 2023 91.71 92.05 89.95 90.76 2,582,783 -1.02(-1.12%)
Jul 18, 2023 91.93 92.44 91.47 91.78 1,584,164 -0.28(-0.30%)
Jul 17, 2023 91.64 92.41 91.49 92.06 1,148,377 +0.33(+0.35%)
Jul 14, 2023 92.45 92.98 91.48 91.73 1,762,128 -0.28(-0.30%)
Jul 13, 2023 92.18 92.82 91.96 92.01 1,361,206 -0.15(-0.16%)
Jul 12, 2023 92.60 92.73 91.77 92.15 1,732,571 -0.78(-0.84%)
Jul 11, 2023 92.30 93.06 92.04 92.93 1,518,215 +0.66(+0.72%)
Jul 10, 2023 91.75 92.39 91.56 92.27 2,719,616 -0.28(-0.30%)
Jul 07, 2023 92.66 92.95 92.19 92.55 2,588,290 -0.28(-0.30%)
Jul 06, 2023 92.99 93.12 92.49 92.82 3,668,999 -0.37(-0.40%)
Jul 05, 2023 93.10 93.24 92.65 93.20 1,924,648 +0.04(+0.04%)
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.