Skip to main content

Cardinal Health (NY: CAH )

111.41 +0.09 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 91.90 93.18 91.69 92.66 2,433,996 +1.13(+1.23%)
Jun 29, 2023 91.45 91.90 91.02 91.53 1,740,225 +0.11(+0.12%)
Jun 28, 2023 90.81 91.91 90.57 91.42 2,321,484 +0.70(+0.77%)
Jun 27, 2023 88.50 90.94 87.73 90.72 2,055,260 +0.78(+0.87%)
Jun 26, 2023 89.40 90.24 89.13 89.94 3,214,252 +0.56(+0.62%)
Jun 23, 2023 89.97 90.53 89.27 89.39 5,573,363 -0.78(-0.86%)
Jun 22, 2023 89.59 90.21 89.09 90.17 2,043,783 +0.52(+0.58%)
Jun 21, 2023 89.42 89.99 88.81 89.65 2,466,005 +0.73(+0.82%)
Jun 20, 2023 88.82 89.75 88.59 88.92 2,596,433 -0.01(-0.01%)
Jun 16, 2023 87.62 88.95 87.36 88.93 5,268,021 +2.04(+2.34%)
Jun 15, 2023 85.07 87.17 84.76 86.89 2,564,060 +4.88(+5.95%)
May 08, 2023 81.27 82.15 80.66 82.01 1,825,662 +0.93(+1.14%)
May 05, 2023 78.99 81.64 78.91 81.08 2,810,663 +2.31(+2.93%)
May 04, 2023 77.03 79.37 75.59 78.77 3,395,725 -0.79(-0.99%)
May 03, 2023 80.77 80.90 79.42 79.56 2,222,520 -0.70(-0.87%)
May 02, 2023 79.97 80.54 79.08 80.27 2,066,671 +0.11(+0.13%)
May 01, 2023 80.09 80.22 79.08 80.16 2,074,291 +0.15(+0.18%)
Apr 28, 2023 79.59 80.34 79.59 80.01 2,622,997 +0.02(+0.02%)
Apr 27, 2023 78.14 80.02 78.14 79.99 1,701,270 +1.65(+2.10%)
Apr 26, 2023 78.38 78.93 77.62 78.35 2,053,423 -0.48(-0.61%)
Apr 25, 2023 79.03 79.09 78.14 78.82 1,407,466 -0.12(-0.15%)
Apr 24, 2023 77.96 79.04 77.66 78.94 1,430,666 +0.90(+1.15%)
Apr 21, 2023 78.45 78.55 77.63 78.04 1,735,820 -0.01(-0.01%)
Apr 20, 2023 77.01 78.05 76.80 78.05 1,753,851 +1.07(+1.39%)
Apr 19, 2023 77.96 78.01 76.52 76.98 1,469,712 -0.45(-0.58%)
Apr 18, 2023 78.32 78.34 77.26 77.43 1,352,126 -0.59(-0.76%)
Apr 17, 2023 78.69 78.73 77.15 78.02 1,936,663 -0.56(-0.71%)
Apr 14, 2023 78.63 78.79 78.07 78.58 1,564,085 -0.09(-0.11%)
Apr 13, 2023 77.49 79.12 77.34 78.67 3,875,462 +1.53(+1.98%)
Apr 12, 2023 77.59 77.85 76.47 77.14 1,673,701 -0.78(-1.00%)
Apr 11, 2023 77.87 78.29 77.38 77.92 1,611,358 +0.32(+0.41%)
Apr 10, 2023 77.15 77.62 76.93 77.59 1,701,681 +0.38(+0.49%)
Apr 06, 2023 77.74 78.56 76.96 77.21 1,903,710 -0.19(-0.24%)
Apr 05, 2023 75.08 77.48 74.97 77.40 3,025,777 +2.69(+3.60%)
Apr 04, 2023 74.76 75.10 74.27 74.71 2,692,835 -0.05(-0.07%)
Apr 03, 2023 73.86 75.00 73.57 74.76 1,833,457 +1.18(+1.60%)
Mar 31, 2023 73.36 73.87 72.98 73.58 2,378,867 +0.63(+0.86%)
Mar 30, 2023 72.60 73.04 72.31 72.95 1,752,061 +0.73(+1.01%)
Mar 29, 2023 70.38 72.37 70.21 72.22 3,261,992 +2.06(+2.94%)
Mar 28, 2023 69.15 70.74 69.02 70.16 2,709,799 +1.19(+1.73%)
Mar 27, 2023 69.15 69.29 68.32 68.97 2,284,763 +0.84(+1.24%)
Mar 24, 2023 66.51 68.26 66.35 68.13 2,060,523 +1.32(+1.97%)
Mar 23, 2023 67.63 67.78 66.50 66.81 2,050,992 -0.90(-1.33%)
Mar 22, 2023 69.72 70.16 67.69 67.71 2,010,751 -2.25(-3.21%)
Mar 21, 2023 69.50 70.07 69.02 69.96 2,628,245 +1.08(+1.57%)
Mar 20, 2023 67.84 69.26 67.64 68.87 2,329,776 +1.47(+2.18%)
Mar 17, 2023 68.24 68.24 66.65 67.40 4,626,490 -0.86(-1.26%)
Mar 16, 2023 66.97 68.38 66.97 68.26 1,658,948 +0.67(+0.99%)
Mar 15, 2023 67.64 67.78 66.76 67.60 2,339,425 -0.87(-1.27%)
Mar 14, 2023 68.68 68.77 67.19 68.47 2,604,594 +0.60(+0.88%)
Mar 13, 2023 68.21 69.17 67.78 67.87 3,569,158 -1.06(-1.53%)
Mar 10, 2023 69.02 70.04 68.79 68.92 2,238,590 -0.10(-0.14%)
Mar 09, 2023 70.64 70.64 68.63 69.02 3,051,763 -1.32(-1.87%)
Mar 08, 2023 70.62 70.93 69.66 70.34 2,896,792 -0.31(-0.44%)
Mar 07, 2023 72.41 72.57 70.62 70.65 2,727,218 -1.64(-2.26%)
Mar 06, 2023 72.71 72.96 71.72 72.28 3,312,177 -0.52(-0.72%)
Mar 03, 2023 72.68 72.84 71.81 72.80 1,719,911 +0.47(+0.66%)
Mar 02, 2023 73.50 73.70 72.16 72.33 2,324,021 -1.23(-1.67%)
Mar 01, 2023 73.05 73.71 72.81 73.56 1,964,600 +0.26(+0.36%)
Feb 28, 2023 74.31 74.57 73.26 73.30 5,497,436 -1.65(-2.20%)
Feb 27, 2023 75.30 75.55 74.63 74.94 2,653,867 -0.15(-0.21%)
Feb 24, 2023 75.23 75.44 74.67 75.10 1,899,245 -0.13(-0.17%)
Feb 23, 2023 75.05 75.93 74.88 75.23 2,536,835 +0.17(+0.23%)
Feb 22, 2023 75.81 75.90 74.94 75.05 1,875,488 -0.63(-0.83%)
Feb 21, 2023 76.00 76.18 75.31 75.68 2,381,594 -0.59(-0.77%)
Feb 17, 2023 76.21 77.17 75.92 76.27 5,364,517 +0.14(+0.18%)
Feb 16, 2023 75.74 76.60 75.24 76.14 1,471,586 +0.06(+0.08%)
Feb 15, 2023 75.99 76.28 75.47 76.08 1,626,068 -0.16(-0.22%)
Feb 14, 2023 76.80 77.20 76.20 76.24 2,759,940 -0.69(-0.89%)
Feb 13, 2023 77.26 77.66 76.49 76.93 2,117,831 -0.36(-0.46%)
Feb 10, 2023 76.18 77.63 75.93 77.29 1,397,329 +1.52(+2.01%)
Feb 09, 2023 77.56 77.83 75.46 75.77 2,175,640 -1.61(-2.08%)
Feb 08, 2023 75.91 77.80 75.91 77.37 2,464,563 +1.27(+1.67%)
Feb 07, 2023 74.60 76.24 74.17 76.11 3,673,183 +1.53(+2.05%)
Feb 06, 2023 76.28 76.71 74.29 74.58 2,256,723 -1.59(-2.08%)
Feb 03, 2023 76.84 77.88 74.76 76.16 3,706,905 +2.31(+3.13%)
Feb 02, 2023 74.79 76.45 72.21 73.85 6,364,945 +0.54(+0.74%)
Feb 01, 2023 74.55 74.97 73.26 73.31 3,437,503 -1.48(-1.98%)
Jan 31, 2023 75.02 75.26 73.80 74.79 7,587,607 +0.01(+0.01%)
Jan 30, 2023 74.38 75.06 74.06 74.78 2,517,008 +0.74(+0.99%)
Jan 27, 2023 75.63 76.05 73.94 74.04 2,286,902 -1.36(-1.80%)
Jan 26, 2023 73.52 75.47 73.18 75.40 2,351,020 +2.08(+2.84%)
Jan 25, 2023 72.37 73.40 72.13 73.32 2,406,299 +0.85(+1.18%)
Jan 24, 2023 73.00 73.00 71.51 72.47 1,384,931 -0.61(-0.83%)
Jan 23, 2023 73.54 73.74 72.88 73.08 1,570,927 -0.33(-0.45%)
Jan 20, 2023 73.48 74.19 72.34 73.41 2,014,283 +0.33(+0.45%)
Jan 19, 2023 74.10 74.33 72.86 73.08 2,013,317 -0.96(-1.29%)
Jan 18, 2023 73.78 74.80 73.71 74.03 2,212,527 +0.05(+0.07%)
Jan 17, 2023 74.28 75.11 73.85 73.99 2,298,880 -0.44(-0.59%)
Jan 13, 2023 73.88 74.78 73.83 74.42 3,016,494 +0.34(+0.46%)
Jan 12, 2023 73.94 74.59 73.47 74.08 1,526,898 +0.00(+0.00%)
Jan 11, 2023 75.70 75.85 74.06 74.08 2,300,373 -1.56(-2.06%)
Jan 10, 2023 75.47 75.85 74.69 75.64 1,550,065 +0.54(+0.72%)
Jan 09, 2023 76.15 76.59 75.00 75.10 3,171,173 -1.04(-1.36%)
Jan 06, 2023 74.82 76.15 74.54 76.14 2,617,888 +1.96(+2.64%)
Jan 05, 2023 74.34 74.55 73.97 74.18 2,815,680 -0.37(-0.49%)
Jan 04, 2023 74.27 74.60 73.53 74.55 2,340,382 +0.26(+0.35%)
Jan 03, 2023 74.02 74.31 72.94 74.29 4,193,658 -0.14(-0.18%)
Dec 30, 2022 74.61 74.81 73.61 74.42 2,495,204 -0.34(-0.46%)
Dec 29, 2022 76.04 76.04 74.54 74.76 2,082,964 -0.85(-1.12%)
Dec 28, 2022 76.30 76.57 75.55 75.61 1,736,993 -0.53(-0.69%)
Dec 27, 2022 76.96 77.01 76.06 76.14 1,979,171 -0.87(-1.12%)
Dec 23, 2022 77.39 77.68 76.60 77.01 1,452,353 -0.49(-0.63%)
Dec 22, 2022 76.96 77.82 76.59 77.50 2,104,328 +0.54(+0.70%)
Dec 21, 2022 76.99 77.62 76.63 76.96 1,943,133 +0.40(+0.53%)
Dec 20, 2022 76.50 77.36 76.02 76.55 2,452,913 +0.23(+0.30%)
Dec 19, 2022 76.38 77.08 75.93 76.32 2,523,953 +0.06(+0.08%)
Dec 16, 2022 75.00 76.37 74.88 76.26 8,408,170 +0.68(+0.90%)
Dec 15, 2022 75.08 75.81 74.65 75.58 3,254,698 +0.02(+0.03%)
Dec 14, 2022 75.58 75.97 74.66 75.56 2,829,695 +0.28(+0.37%)
Dec 13, 2022 76.59 76.59 75.06 75.28 4,158,837 -1.21(-1.58%)
Dec 12, 2022 74.94 76.50 74.35 76.50 2,181,558 +1.90(+2.54%)
Dec 09, 2022 77.42 77.71 74.38 74.60 3,990,978 -3.11(-4.00%)
Dec 08, 2022 77.10 78.18 76.95 77.71 2,337,958 +0.61(+0.79%)
Dec 07, 2022 76.62 77.33 76.28 77.10 3,641,146 +0.72(+0.94%)
Dec 06, 2022 76.29 76.91 75.62 76.38 3,163,949 -0.08(-0.10%)
Dec 05, 2022 77.02 77.34 76.17 76.46 2,198,767 -1.35(-1.73%)
Dec 02, 2022 76.17 78.38 75.64 77.80 2,946,774 +1.56(+2.04%)
Dec 01, 2022 77.25 77.27 75.56 76.25 3,469,408 -0.88(-1.14%)
Nov 30, 2022 75.50 77.17 74.96 77.12 6,309,195 +1.46(+1.93%)
Nov 29, 2022 75.40 76.33 75.13 75.66 2,622,569 +0.18(+0.24%)
Nov 28, 2022 75.63 76.53 75.13 75.48 2,690,066 -0.47(-0.62%)
Nov 25, 2022 76.01 76.69 75.51 75.95 1,162,938 +0.49(+0.65%)
Nov 23, 2022 75.88 76.38 75.00 75.46 2,126,936 -0.43(-0.57%)
Nov 22, 2022 75.57 76.48 75.40 75.89 1,957,859 +1.13(+1.51%)
Nov 21, 2022 74.48 75.45 74.26 74.76 3,402,907 +0.04(+0.05%)
Nov 18, 2022 74.18 75.16 73.97 74.73 2,576,571 +1.06(+1.44%)
Nov 17, 2022 72.26 73.77 71.57 73.67 3,899,082 +1.35(+1.86%)
Nov 16, 2022 71.72 72.81 71.51 72.32 2,230,576 +0.83(+1.16%)
Nov 15, 2022 72.47 73.24 71.20 71.49 3,396,595 -0.86(-1.18%)
Nov 14, 2022 72.68 74.01 72.23 72.35 3,048,539 -0.06(-0.08%)
Nov 11, 2022 75.10 75.27 70.30 72.41 6,605,337 -2.56(-3.41%)
Nov 10, 2022 78.30 78.41 73.15 74.97 5,058,194 -2.15(-2.79%)
Nov 09, 2022 76.96 78.12 76.58 77.12 2,411,526 +0.06(+0.07%)
Nov 08, 2022 77.09 77.89 76.00 77.06 3,755,038 -0.84(-1.07%)
Nov 07, 2022 76.28 78.47 75.07 77.90 3,812,471 +1.40(+1.84%)
Nov 04, 2022 74.79 76.86 74.10 76.50 5,801,165 +3.70(+5.09%)
Nov 03, 2022 71.77 73.28 71.20 72.79 3,616,510 +0.60(+0.83%)
Nov 02, 2022 72.55 73.89 72.18 72.20 3,215,884 -0.33(-0.45%)
Nov 01, 2022 73.10 73.59 71.89 72.52 3,417,025 -0.49(-0.67%)
Oct 31, 2022 74.03 74.07 72.95 73.01 8,140,487 -1.19(-1.61%)
Oct 28, 2022 72.80 74.26 72.73 74.21 2,221,509 +1.73(+2.39%)
Oct 27, 2022 72.51 73.21 72.19 72.47 2,274,210 +0.41(+0.57%)
Oct 26, 2022 71.71 72.58 71.28 72.06 2,529,824 +1.14(+1.61%)
Oct 25, 2022 70.22 71.48 69.97 70.92 3,588,028 -0.08(-0.11%)
Oct 24, 2022 70.87 71.69 70.37 70.99 2,376,742 +0.74(+1.05%)
Oct 21, 2022 68.16 70.39 68.03 70.25 3,208,762 +2.17(+3.19%)
Oct 20, 2022 68.03 68.24 67.15 68.08 2,794,835 -0.03(-0.04%)
Oct 19, 2022 68.05 69.17 67.62 68.11 2,116,116 +0.13(+0.20%)
Oct 18, 2022 66.55 67.99 66.47 67.97 3,487,103 +2.35(+3.58%)
Oct 17, 2022 66.39 66.74 65.42 65.63 3,831,215 +0.13(+0.21%)
Oct 14, 2022 66.72 67.06 65.11 65.49 2,287,742 -0.76(-1.15%)
Oct 13, 2022 64.63 66.65 64.38 66.25 3,453,802 +0.97(+1.49%)
Oct 12, 2022 67.42 67.72 65.28 65.28 3,911,900 -2.38(-3.51%)
Oct 11, 2022 66.38 68.42 65.87 67.66 3,311,419 +1.49(+2.25%)
Oct 10, 2022 65.68 66.42 65.55 66.16 2,243,865 +0.54(+0.82%)
Oct 07, 2022 66.18 66.65 65.15 65.63 2,774,593 -1.17(-1.76%)
Oct 06, 2022 66.58 67.27 66.39 66.80 2,405,699 +0.05(+0.07%)
Oct 05, 2022 66.65 67.48 65.99 66.75 2,604,878 -0.41(-0.62%)
Oct 04, 2022 65.93 67.18 65.55 67.16 3,846,805 +1.78(+2.72%)
Oct 03, 2022 64.25 65.71 63.54 65.39 2,721,694 +1.24(+1.93%)
Sep 30, 2022 65.04 65.37 64.01 64.14 3,501,132 -0.59(-0.91%)
Sep 29, 2022 66.11 66.22 64.21 64.73 3,062,887 -1.43(-2.16%)
Sep 28, 2022 66.04 66.46 64.51 66.17 4,436,264 +2.94(+4.65%)
Sep 27, 2022 63.36 64.29 62.58 63.23 3,482,201 +0.42(+0.67%)
Sep 26, 2022 62.77 63.49 62.48 62.81 2,809,063 -0.27(-0.42%)
Sep 23, 2022 63.77 63.94 62.07 63.07 2,241,512 -1.17(-1.81%)
Sep 22, 2022 64.56 64.73 63.70 64.24 2,084,597 -0.24(-0.37%)
Sep 21, 2022 65.51 66.12 64.46 64.48 2,146,191 -0.26(-0.40%)
Sep 20, 2022 64.88 65.23 64.27 64.73 3,665,922 -0.39(-0.60%)
Sep 19, 2022 63.30 65.16 63.19 65.13 2,876,010 +1.28(+2.00%)
Sep 16, 2022 63.16 64.01 62.93 63.85 7,677,699 +0.45(+0.71%)
Sep 15, 2022 63.92 64.32 63.27 63.40 3,710,101 -0.33(-0.52%)
Sep 14, 2022 63.95 64.34 63.13 63.73 4,604,339 -0.09(-0.13%)
Sep 13, 2022 65.50 65.56 63.65 63.82 3,583,798 -2.10(-3.19%)
Sep 12, 2022 66.73 66.97 65.73 65.92 2,505,657 -0.82(-1.23%)
Sep 09, 2022 67.63 67.65 66.72 66.74 2,204,727 -0.71(-1.05%)
Sep 08, 2022 67.77 67.99 66.59 67.45 2,584,723 -0.32(-0.48%)
Sep 07, 2022 66.37 67.89 65.94 67.77 3,251,667 +1.39(+2.10%)
Sep 06, 2022 67.99 68.20 65.63 66.38 3,458,831 -1.41(-2.08%)
Sep 02, 2022 68.29 69.02 67.58 67.79 2,234,551 -0.32(-0.46%)
Sep 01, 2022 67.25 68.33 67.12 68.11 2,339,320 +0.57(+0.85%)
Aug 31, 2022 66.85 67.67 66.54 67.53 3,654,642 +0.84(+1.26%)
Aug 30, 2022 66.72 67.39 66.10 66.69 2,989,888 +0.14(+0.22%)
Aug 29, 2022 64.17 66.84 63.78 66.55 2,251,601 +2.00(+3.09%)
Aug 26, 2022 65.98 66.25 64.53 64.55 1,940,887 -1.43(-2.17%)
Aug 25, 2022 65.69 66.06 65.37 65.99 1,637,688 +0.33(+0.51%)
Aug 24, 2022 64.96 65.83 64.76 65.65 1,825,352 +0.74(+1.13%)
Aug 23, 2022 64.91 65.31 64.74 64.92 2,286,120 +0.07(+0.10%)
Aug 22, 2022 65.96 66.09 64.79 64.85 1,716,531 -1.26(-1.91%)
Aug 19, 2022 65.69 66.48 65.58 66.11 3,044,974 +0.41(+0.62%)
Aug 18, 2022 66.23 66.52 65.22 65.70 2,077,411 -0.30(-0.45%)
Aug 17, 2022 66.24 66.70 65.62 66.00 2,159,139 -0.98(-1.47%)
Aug 16, 2022 66.70 67.91 65.91 66.98 3,719,887 +0.16(+0.24%)
Aug 15, 2022 65.74 68.23 64.07 66.82 10,823,222 +0.62(+0.94%)
Aug 12, 2022 62.85 66.42 62.85 66.20 5,609,836 +3.17(+5.03%)
Aug 11, 2022 57.88 63.22 57.88 63.03 7,206,094 +3.10(+5.18%)
Aug 10, 2022 59.36 59.93 59.11 59.92 3,093,480 +0.94(+1.59%)
Aug 09, 2022 58.90 59.43 58.73 58.99 2,099,243 +0.27(+0.46%)
Aug 08, 2022 58.91 59.43 58.50 58.72 2,834,582 -0.02(-0.03%)
Aug 05, 2022 57.35 58.76 57.30 58.74 2,039,127 +1.21(+2.11%)
Aug 04, 2022 57.68 58.41 57.44 57.53 2,170,529 +0.07(+0.12%)
Aug 03, 2022 57.46 57.68 56.68 57.46 3,025,989 +0.39(+0.69%)
Aug 02, 2022 57.78 57.81 56.39 57.07 3,761,157 -0.53(-0.93%)
Aug 01, 2022 56.81 57.91 56.56 57.60 3,242,348 +0.73(+1.28%)
Jul 29, 2022 56.25 57.05 56.07 56.88 4,396,591 +0.65(+1.15%)
Jul 28, 2022 55.51 56.33 54.72 56.23 2,300,259 +0.74(+1.33%)
Jul 27, 2022 54.97 55.70 54.68 55.49 2,102,549 +0.30(+0.54%)
Jul 26, 2022 54.95 55.38 54.70 55.20 1,816,466 +0.50(+0.91%)
Jul 25, 2022 54.52 55.28 54.44 54.70 2,043,712 +0.28(+0.51%)
Jul 22, 2022 54.08 54.78 53.72 54.42 2,327,428 +0.82(+1.53%)
Jul 21, 2022 53.03 53.63 52.81 53.60 2,066,567 +0.42(+0.79%)
Jul 20, 2022 53.34 53.52 52.69 53.18 2,237,500 +0.01(+0.02%)
Jul 19, 2022 52.61 53.42 52.30 53.17 1,758,647 +0.90(+1.72%)
Jul 18, 2022 53.01 53.01 52.03 52.27 2,666,130 -0.45(-0.85%)
Jul 15, 2022 52.32 52.74 51.82 52.72 2,106,719 +1.11(+2.15%)
Jul 14, 2022 50.03 51.85 49.61 51.61 2,751,066 +1.10(+2.17%)
Jul 13, 2022 50.34 50.87 50.22 50.52 2,166,565 -0.29(-0.56%)
Jul 12, 2022 50.60 51.48 50.40 50.80 2,255,697 +0.20(+0.40%)
Jul 11, 2022 50.37 50.92 50.21 50.60 1,297,606 +0.07(+0.13%)
Jul 08, 2022 50.53 51.39 50.36 50.53 1,464,982 +0.16(+0.32%)
Jul 07, 2022 50.17 50.57 49.78 50.37 2,295,330 +0.10(+0.21%)
Jul 06, 2022 49.88 50.86 49.58 50.27 3,110,444 +0.37(+0.75%)
Jul 05, 2022 50.45 50.53 49.01 49.90 1,783,943 -0.81(-1.60%)
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.