Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	99.93	100.79	99.71	100.35	1,515,661	+1.02(+1.02%)
Dec 28, 2023	100.12	100.47	99.09	99.34	1,659,737	-0.67(-0.67%)
Dec 27, 2023	99.93	100.19	99.32	100.01	1,552,796	-0.18(-0.18%)
Dec 26, 2023	100.15	100.56	99.36	100.19	1,351,856	-0.19(-0.19%)
Dec 22, 2023	100.60	101.03	99.76	100.38	1,126,463	+0.09(+0.09%)
Dec 21, 2023	98.83	100.52	98.66	100.29	1,593,603	+2.10(+2.14%)
Dec 20, 2023	100.22	100.22	98.10	98.19	2,366,745	-2.01(-2.01%)
Dec 19, 2023	100.48	100.75	99.82	100.20	2,198,269	+0.03(+0.03%)
Dec 18, 2023	100.67	101.34	99.56	100.17	2,747,820	+0.62(+0.63%)
Dec 15, 2023	101.09	101.26	97.41	99.54	7,363,190	-2.18(-2.14%)
Dec 14, 2023	103.02	103.23	99.61	101.72	5,312,230	-5.31(-4.96%)
Dec 13, 2023	106.78	107.83	106.32	107.03	2,315,958	+0.12(+0.11%)
Dec 12, 2023	106.26	107.39	105.72	106.91	1,533,509	+0.95(+0.90%)
Dec 11, 2023	106.27	106.70	105.51	105.96	1,385,618	+0.14(+0.13%)
Dec 08, 2023	105.69	106.02	104.67	105.82	1,256,865	+0.45(+0.42%)
Dec 07, 2023	105.10	105.40	104.23	105.38	1,766,446	+0.50(+0.48%)
Dec 06, 2023	105.93	105.93	103.92	104.87	1,474,517	-1.26(-1.19%)
Dec 05, 2023	106.31	107.01	105.78	106.13	1,616,361	-0.32(-0.30%)
Dec 04, 2023	105.69	106.55	105.50	106.45	1,791,831	+0.30(+0.28%)
Dec 01, 2023	105.99	106.84	105.96	106.15	1,632,838	+0.08(+0.07%)
Nov 30, 2023	104.02	106.15	103.86	106.07	2,972,383	+1.76(+1.69%)
Nov 29, 2023	104.99	105.10	103.94	104.31	1,477,655	-0.85(-0.81%)
Nov 28, 2023	105.75	106.14	104.97	105.16	1,044,658	-0.49(-0.46%)
Nov 27, 2023	105.27	105.89	105.10	105.65	1,526,806	+0.38(+0.36%)
Nov 24, 2023	104.85	105.41	104.70	105.27	536,517	+0.39(+0.37%)
Nov 22, 2023	104.79	105.35	104.26	104.88	1,387,574	+0.36(+0.34%)
Nov 21, 2023	104.34	105.22	103.75	104.53	2,179,110	+0.26(+0.25%)
Nov 20, 2023	101.94	104.81	101.94	104.27	2,105,973	+1.85(+1.81%)
Nov 17, 2023	102.74	102.97	101.97	102.42	2,718,659	+0.09(+0.09%)
Nov 16, 2023	101.38	103.27	101.27	102.33	1,610,771	+1.49(+1.47%)
Nov 15, 2023	101.88	102.50	99.97	100.84	3,727,487	-1.09(-1.07%)
Nov 14, 2023	103.36	103.61	101.07	101.93	2,866,320	-2.02(-1.94%)
Nov 13, 2023	103.59	104.51	103.17	103.95	1,767,599	+0.81(+0.79%)
Nov 10, 2023	102.11	103.61	102.06	103.14	1,769,533	+1.30(+1.27%)
Nov 09, 2023	101.22	102.43	101.00	101.84	1,916,883	+0.53(+0.53%)
Nov 08, 2023	102.05	102.53	100.67	101.31	2,174,365	-0.72(-0.71%)
Nov 07, 2023	100.79	102.33	100.37	102.03	2,835,133	+1.33(+1.32%)
Nov 06, 2023	98.56	101.14	97.86	100.70	2,636,913	+1.44(+1.45%)
Nov 03, 2023	95.36	101.49	95.20	99.27	5,343,421	+6.37(+6.86%)
Nov 02, 2023	92.05	92.99	90.29	92.90	2,854,389	+0.20(+0.21%)
Nov 01, 2023	90.21	92.72	90.18	92.70	3,373,361	+2.56(+2.84%)
Oct 31, 2023	90.56	90.58	89.34	90.14	3,381,040	-0.04(-0.04%)
Oct 30, 2023	90.87	91.19	89.74	90.18	1,651,532	-0.35(-0.38%)
Oct 27, 2023	91.39	91.99	90.13	90.53	1,526,740	-1.15(-1.25%)
Oct 26, 2023	92.19	92.52	91.60	91.68	1,632,175	-0.97(-1.05%)
Oct 25, 2023	92.86	93.30	92.12	92.65	1,397,366	+0.11(+0.12%)
Oct 24, 2023	91.43	92.56	91.43	92.54	1,550,522	+1.42(+1.55%)
Oct 23, 2023	91.07	91.67	90.33	91.12	1,606,755	-0.39(-0.42%)
Oct 20, 2023	92.19	92.29	91.20	91.51	1,908,843	-0.41(-0.44%)
Oct 19, 2023	92.76	93.08	91.34	91.92	1,931,724	-1.00(-1.08%)
Oct 18, 2023	92.42	93.48	92.03	92.92	2,139,055	+0.75(+0.82%)
Oct 17, 2023	91.87	92.43	91.69	92.16	1,970,425	+0.38(+0.41%)
Oct 16, 2023	92.71	93.06	91.73	91.79	1,591,153	-0.55(-0.60%)
Oct 13, 2023	91.48	92.64	91.47	92.34	1,938,304	+1.33(+1.46%)
Oct 12, 2023	90.92	91.49	90.40	91.01	1,924,105	+0.20(+0.22%)
Oct 11, 2023	90.59	91.05	89.34	90.82	1,992,860	+0.07(+0.08%)
Oct 10, 2023	89.62	90.97	89.54	90.75	1,426,990	+0.87(+0.97%)
Oct 09, 2023	88.78	90.13	88.54	89.88	1,315,904	+0.79(+0.89%)
Oct 06, 2023	88.98	89.38	88.16	89.08	1,861,687	+0.11(+0.12%)
Oct 05, 2023	88.40	89.22	88.18	88.97	1,969,611	+0.90(+1.02%)
Oct 04, 2023	86.14	88.09	85.88	88.07	3,298,186	+2.06(+2.40%)
Oct 03, 2023	85.49	86.26	85.43	86.01	2,579,843	+0.45(+0.52%)
Oct 02, 2023	85.17	86.23	85.01	85.57	2,768,450	+0.06(+0.07%)
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%)
Jul 03, 2023	92.41	93.37	92.01	93.16	1,045,529	+0.02(+0.02%)
Jun 30, 2023	92.38	93.66	92.17	93.14	2,421,440	+1.13(+1.23%)
Jun 29, 2023	91.93	92.37	91.50	92.01	1,731,241	+0.11(+0.12%)
Jun 28, 2023	91.28	92.39	91.04	91.90	2,309,498	+0.71(+0.77%)
Jun 27, 2023	88.96	91.41	88.19	91.19	2,044,649	+0.78(+0.87%)
Jun 26, 2023	89.86	90.71	89.60	90.41	3,197,657	+0.56(+0.62%)
Jun 23, 2023	90.44	91.00	89.73	89.85	5,544,588	-0.78(-0.86%)
Jun 22, 2023	90.06	90.68	89.56	90.63	2,033,231	+0.52(+0.58%)
Jun 21, 2023	89.88	90.46	89.27	90.12	2,453,273	+0.73(+0.82%)
Jun 20, 2023	89.28	90.21	89.05	89.38	2,583,028	-0.01(-0.01%)
Jun 16, 2023	88.08	89.41	87.81	89.39	5,240,823	+2.05(+2.34%)
Jun 15, 2023	85.51	87.63	85.20	87.34	2,550,822	+4.91(+5.95%)
May 08, 2023	81.69	82.57	81.08	82.44	1,816,237	+0.93(+1.14%)
May 05, 2023	79.40	82.06	79.32	81.50	2,796,152	+2.32(+2.93%)
May 04, 2023	77.43	79.78	75.98	79.18	3,378,193	-0.79(-0.99%)
May 03, 2023	81.19	81.32	79.83	79.98	2,211,046	-0.71(-0.87%)
May 02, 2023	80.39	80.96	79.49	80.68	2,056,001	+0.11(+0.13%)
May 01, 2023	80.51	80.63	79.49	80.57	2,063,581	+0.15(+0.18%)
Apr 28, 2023	80.01	80.76	80.01	80.43	2,609,455	+0.02(+0.02%)
Apr 27, 2023	78.55	80.44	78.55	80.41	1,692,487	+1.66(+2.10%)
Apr 26, 2023	78.79	79.34	78.03	78.75	2,042,821	-0.48(-0.61%)
Apr 25, 2023	79.44	79.50	78.55	79.23	1,400,199	-0.12(-0.15%)
Apr 24, 2023	78.36	79.45	78.07	79.35	1,423,280	+0.90(+1.15%)
Apr 21, 2023	78.86	78.96	78.04	78.45	1,726,858	-0.01(-0.01%)
Apr 20, 2023	77.41	78.46	77.19	78.46	1,744,796	+1.08(+1.39%)
Apr 19, 2023	78.36	78.42	76.92	77.38	1,462,124	-0.45(-0.58%)
Apr 18, 2023	78.72	78.74	77.66	77.83	1,345,145	-0.60(-0.76%)
Apr 17, 2023	79.09	79.14	77.55	78.43	1,926,664	-0.56(-0.71%)
Apr 14, 2023	79.04	79.20	78.48	78.99	1,556,010	-0.09(-0.11%)
Apr 13, 2023	77.89	79.54	77.74	79.08	3,855,453	+1.54(+1.98%)
Apr 12, 2023	78.00	78.26	76.87	77.54	1,665,060	-0.78(-1.00%)
Apr 11, 2023	78.27	78.69	77.78	78.32	1,603,039	+0.32(+0.41%)
Apr 10, 2023	77.55	78.03	77.33	78.00	1,692,895	+0.38(+0.49%)
Apr 06, 2023	78.14	78.97	77.36	77.62	1,893,881	-0.19(-0.24%)
Apr 05, 2023	75.47	77.88	75.36	77.80	3,010,156	+2.70(+3.60%)
Apr 04, 2023	75.15	75.49	74.66	75.10	2,678,933	-0.05(-0.07%)
Apr 03, 2023	74.25	75.39	73.95	75.15	1,823,991	+1.19(+1.60%)
Mar 31, 2023	73.74	74.26	73.36	73.96	2,366,585	+0.63(+0.86%)
Mar 30, 2023	72.98	73.42	72.69	73.33	1,743,008	+0.73(+1.01%)
Mar 29, 2023	70.75	72.74	70.57	72.60	3,245,138	+2.07(+2.94%)
Mar 28, 2023	69.50	71.11	69.38	70.53	2,695,798	+1.20(+1.73%)
Mar 27, 2023	69.50	69.65	68.68	69.33	2,272,958	+0.85(+1.24%)
Mar 24, 2023	66.86	68.61	66.69	68.48	2,049,877	+1.32(+1.97%)
Mar 23, 2023	67.98	68.14	66.85	67.16	2,040,394	-0.91(-1.33%)
Mar 22, 2023	70.08	70.53	68.04	68.06	2,000,362	-2.26(-3.21%)
Mar 21, 2023	69.86	70.44	69.38	70.32	2,614,665	+1.09(+1.57%)
Mar 20, 2023	68.19	69.62	68.00	69.23	2,317,738	+1.48(+2.18%)
Mar 17, 2023	68.60	68.60	66.99	67.75	4,602,586	-0.87(-1.26%)
Mar 16, 2023	67.31	68.74	67.31	68.62	1,650,377	+0.67(+0.99%)
Mar 15, 2023	68.00	68.13	67.11	67.95	2,327,337	-0.88(-1.27%)
Mar 14, 2023	69.04	69.12	67.54	68.82	2,591,136	+0.60(+0.88%)
Mar 13, 2023	68.56	69.53	68.13	68.22	3,550,717	-1.06(-1.53%)
Mar 10, 2023	69.38	70.40	69.14	69.28	2,227,024	-0.10(-0.14%)
Mar 09, 2023	71.00	71.00	68.98	69.38	3,035,995	-1.32(-1.87%)
Mar 08, 2023	70.98	71.29	70.02	70.70	2,881,825	-0.31(-0.44%)
Mar 07, 2023	72.78	72.95	70.98	71.01	2,713,127	-1.64(-2.26%)
Mar 06, 2023	73.09	73.34	72.09	72.66	3,295,063	-0.53(-0.72%)
Mar 03, 2023	73.06	73.22	72.18	73.18	1,711,024	+0.48(+0.66%)
Mar 02, 2023	73.88	74.08	72.53	72.71	2,312,013	-1.24(-1.67%)
Mar 01, 2023	73.43	74.09	73.19	73.94	1,954,449	+0.26(+0.36%)
Feb 28, 2023	74.69	74.95	73.64	73.68	5,469,031	-1.65(-2.20%)
Feb 27, 2023	75.69	75.95	75.02	75.33	2,640,155	-0.16(-0.21%)
Feb 24, 2023	75.63	75.83	75.06	75.49	1,889,432	-0.13(-0.17%)
Feb 23, 2023	75.44	76.33	75.27	75.62	2,523,727	+0.18(+0.23%)
Feb 22, 2023	76.20	76.30	75.33	75.44	1,865,797	-0.63(-0.83%)
Feb 21, 2023	76.39	76.57	75.70	76.07	2,369,289	-0.59(-0.77%)
Feb 17, 2023	76.61	77.57	76.32	76.67	5,336,799	+0.14(+0.18%)
Feb 16, 2023	76.13	77.00	75.63	76.53	1,463,983	+0.06(+0.08%)
Feb 15, 2023	76.38	76.68	75.86	76.47	1,617,666	-0.17(-0.22%)
Feb 14, 2023	77.20	77.60	76.60	76.64	2,745,680	-0.69(-0.89%)
Feb 13, 2023	77.66	78.06	76.89	77.33	2,106,888	-0.36(-0.46%)
Feb 10, 2023	76.58	78.03	76.33	77.69	1,390,109	+1.53(+2.01%)
Feb 09, 2023	77.96	78.23	75.85	76.16	2,164,399	-1.62(-2.08%)
Feb 08, 2023	76.31	78.20	76.31	77.78	2,451,829	+1.27(+1.67%)
Feb 07, 2023	74.98	76.64	74.56	76.50	3,654,204	+1.54(+2.05%)
Feb 06, 2023	76.68	77.10	74.67	74.96	2,245,062	-1.60(-2.08%)
Feb 03, 2023	77.24	78.28	75.15	76.56	3,687,752	+2.33(+3.13%)
Feb 02, 2023	75.18	76.85	72.59	74.23	6,332,058	+0.55(+0.74%)
Feb 01, 2023	74.93	75.36	73.64	73.69	3,419,742	-1.49(-1.98%)
Jan 31, 2023	75.41	75.65	74.19	75.18	7,548,402	+0.01(+0.01%)
Jan 30, 2023	74.77	75.45	74.45	75.17	2,504,003	+0.74(+0.99%)
Jan 27, 2023	76.02	76.44	74.32	74.43	2,275,086	-1.36(-1.80%)
Jan 26, 2023	73.90	75.86	73.56	75.79	2,338,873	+2.09(+2.84%)
Jan 25, 2023	72.74	73.78	72.50	73.70	2,393,866	+0.86(+1.18%)
Jan 24, 2023	73.38	73.38	71.88	72.84	1,377,776	-0.61(-0.83%)
Jan 23, 2023	73.92	74.13	73.26	73.46	1,562,810	-0.33(-0.45%)
Jan 20, 2023	73.86	74.57	72.72	73.79	2,003,876	+0.33(+0.45%)
Jan 19, 2023	74.49	74.72	73.24	73.46	2,002,914	-0.96(-1.29%)
Jan 18, 2023	74.17	75.19	74.10	74.42	2,201,095	+0.05(+0.07%)
Jan 17, 2023	74.66	75.50	74.23	74.37	2,287,002	-0.44(-0.59%)
Jan 13, 2023	74.26	75.17	74.21	74.81	3,000,908	+0.34(+0.46%)
Jan 12, 2023	74.32	74.97	73.85	74.47	1,519,009	+0.00(+0.00%)
Jan 11, 2023	76.09	76.25	74.45	74.47	2,288,487	-1.57(-2.06%)
Jan 10, 2023	75.86	76.25	75.08	76.03	1,542,056	+0.55(+0.72%)
Jan 09, 2023	76.55	76.99	75.39	75.49	3,154,788	-1.04(-1.36%)
Jan 06, 2023	75.21	76.55	74.92	76.53	2,604,362	+1.97(+2.64%)
Jan 05, 2023	74.73	74.93	74.35	74.56	2,801,131	-0.37(-0.49%)
Jan 04, 2023	74.65	74.98	73.91	74.93	2,328,290	+0.26(+0.35%)

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.

Cardinal Health (NY: CAH )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Cardinal Health (NY: CAH )

Historical Prices

Sections

Services

Poteau Daily News