Skip to main content

Cardinal Health (NY: CAH )

112.05 +0.01 (+0.01%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 74.41 74.69 73.32 74.67 4,171,990 -0.14(-0.18%)
Dec 30, 2022 74.99 75.20 73.99 74.81 2,482,311 -0.34(-0.46%)
Dec 29, 2022 76.44 76.44 74.93 75.15 2,072,193 -0.85(-1.12%)
Dec 28, 2022 76.70 76.97 75.94 76.00 1,728,012 -0.53(-0.69%)
Dec 27, 2022 77.36 77.41 76.46 76.54 1,968,938 -0.87(-1.12%)
Dec 23, 2022 77.79 78.08 77.00 77.41 1,444,844 -0.49(-0.63%)
Dec 22, 2022 77.36 78.23 76.99 77.90 2,093,447 +0.54(+0.70%)
Dec 21, 2022 77.39 78.02 77.03 77.36 1,933,085 +0.41(+0.53%)
Dec 20, 2022 76.89 77.76 76.42 76.95 2,440,230 +0.23(+0.30%)
Dec 19, 2022 76.78 77.48 76.32 76.72 2,510,902 +0.06(+0.08%)
Dec 16, 2022 75.38 76.77 75.27 76.66 8,364,693 +0.69(+0.90%)
Dec 15, 2022 75.47 76.21 75.04 75.97 3,237,869 +0.02(+0.03%)
Dec 14, 2022 75.97 76.36 75.05 75.96 2,815,064 +0.28(+0.37%)
Dec 13, 2022 76.99 76.99 75.45 75.67 4,137,333 -1.22(-1.58%)
Dec 12, 2022 75.33 76.89 74.74 76.89 2,170,278 +1.90(+2.54%)
Dec 09, 2022 77.82 78.11 74.77 74.99 3,970,341 -3.12(-4.00%)
Dec 08, 2022 77.50 78.59 77.35 78.11 2,325,869 +0.61(+0.79%)
Dec 07, 2022 77.02 77.73 76.68 77.50 3,622,319 +0.73(+0.94%)
Dec 06, 2022 76.69 77.31 76.01 76.78 3,147,589 -0.08(-0.10%)
Dec 05, 2022 77.42 77.74 76.56 76.85 2,187,398 -1.35(-1.73%)
Dec 02, 2022 76.56 78.79 76.03 78.21 2,931,537 +1.57(+2.04%)
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.