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 (%)
Mar 29, 2002 33.65 34.12 33.59 33.59 3,637,868 +0.00(+0.00%)
Mar 28, 2002 33.65 34.12 33.59 33.59 4,916,894 +0.14(+0.41%)
Mar 27, 2002 32.84 33.61 32.80 33.46 4,148,339 +0.63(+1.92%)
Mar 26, 2002 32.47 32.91 32.32 32.83 2,972,505 +0.27(+0.82%)
Mar 25, 2002 33.17 33.17 32.52 32.56 2,143,386 -0.63(-1.91%)
Mar 22, 2002 33.03 33.34 32.96 33.20 3,497,114 +0.09(+0.29%)
Mar 21, 2002 32.74 33.16 32.70 33.10 2,461,612 +0.40(+1.23%)
Mar 20, 2002 32.89 33.11 32.56 32.70 2,023,734 -0.26(-0.79%)
Mar 19, 2002 33.13 33.22 32.89 32.96 3,675,220 -0.17(-0.50%)
Mar 18, 2002 33.01 33.22 32.91 33.12 6,567,536 +0.40(+1.22%)
Mar 15, 2002 31.80 32.84 31.76 32.73 5,919,476 +0.97(+3.06%)
Mar 14, 2002 31.80 32.17 31.75 31.75 3,127,398 +0.13(+0.40%)
Mar 13, 2002 31.43 32.18 31.42 31.63 3,841,297 +0.19(+0.62%)
Mar 12, 2002 31.16 31.53 30.94 31.43 2,887,673 +0.17(+0.55%)
Mar 11, 2002 30.92 31.34 30.57 31.26 2,700,282 +0.34(+1.10%)
Mar 08, 2002 31.18 31.27 30.71 30.92 3,358,260 -0.31(-0.99%)
Mar 07, 2002 31.16 31.28 30.87 31.23 4,350,080 +0.12(+0.38%)
Mar 06, 2002 30.57 31.26 30.49 31.11 3,614,656 +0.59(+1.94%)
Mar 05, 2002 31.30 31.35 30.23 30.52 4,730,559 -0.79(-2.51%)
Mar 04, 2002 31.47 32.07 30.93 31.30 3,584,690 -0.11(-0.36%)
Mar 01, 2002 31.32 31.53 31.23 31.42 4,023,623 +0.10(+0.32%)
Feb 28, 2002 31.30 31.58 31.28 31.32 3,182,053 -0.10(-0.32%)
Feb 27, 2002 31.51 31.87 31.18 31.42 3,139,637 +0.35(+1.13%)
Feb 26, 2002 30.80 31.51 30.21 31.07 4,335,519 -0.01(-0.03%)
Feb 25, 2002 31.06 31.12 30.23 31.08 3,041,721 +0.02(+0.06%)
Feb 22, 2002 30.33 31.16 30.28 31.06 2,938,319 +0.30(+0.97%)
Feb 21, 2002 30.90 31.18 30.68 30.76 2,850,743 -0.14(-0.46%)
Feb 20, 2002 30.71 30.99 30.47 30.90 2,828,164 +0.23(+0.74%)
Feb 19, 2002 31.32 31.37 30.54 30.67 2,801,574 -0.65(-2.07%)
Feb 18, 2002 31.28 31.51 30.73 31.32 4,711,777 +0.00(+0.00%)
Feb 15, 2002 31.28 31.51 30.73 31.32 4,711,777 +0.05(+0.15%)
Feb 14, 2002 31.84 31.87 31.20 31.28 2,616,716 -0.50(-1.57%)
Feb 13, 2002 31.63 32.08 31.51 31.77 2,770,554 +0.14(+0.45%)
Feb 12, 2002 31.28 31.69 31.21 31.63 1,983,639 +0.36(+1.14%)
Feb 11, 2002 30.97 31.49 30.89 31.28 3,186,485 +0.67(+2.18%)
Feb 08, 2002 30.33 30.85 30.26 30.61 2,821,200 +0.04(+0.14%)
Feb 07, 2002 30.02 30.87 29.65 30.57 3,505,977 +0.54(+1.82%)
Feb 06, 2002 30.80 30.85 29.58 30.02 6,366,217 -0.88(-2.84%)
Feb 05, 2002 30.87 31.06 30.61 30.90 2,951,191 +0.02(+0.08%)
Feb 04, 2002 31.25 31.28 30.67 30.87 2,596,669 -0.37(-1.18%)
Feb 01, 2002 31.13 31.44 31.10 31.24 4,256,806 +0.01(+0.03%)
Jan 31, 2002 31.09 31.37 30.93 31.23 4,746,386 +0.15(+0.47%)
Jan 30, 2002 30.85 31.09 29.97 31.09 7,142,369 +0.36(+1.16%)
Jan 29, 2002 31.35 31.58 30.61 30.73 3,666,146 -0.73(-2.33%)
Jan 28, 2002 31.96 31.99 31.39 31.47 2,488,834 -0.14(-0.43%)
Jan 25, 2002 31.99 32.13 31.13 31.60 5,644,299 -0.00(-0.02%)
Jan 24, 2002 32.35 32.46 31.58 31.61 3,466,516 -0.74(-2.29%)
Jan 23, 2002 32.22 32.56 31.89 32.35 7,719,313 +0.51(+1.59%)
Jan 22, 2002 30.33 31.98 30.33 31.84 8,609,841 +2.50(+8.51%)
Jan 21, 2002 29.50 29.62 28.76 29.34 5,977,086 +0.00(+0.00%)
Jan 18, 2002 29.50 29.62 28.76 29.34 5,975,187 -0.28(-0.96%)
Jan 17, 2002 29.36 29.76 29.29 29.63 6,153,715 -0.04(-0.13%)
Jan 16, 2002 30.00 30.19 26.21 29.66 3,484,453 -0.33(-1.11%)
Jan 15, 2002 29.76 30.30 29.71 30.00 6,079,856 +0.45(+1.51%)
Jan 14, 2002 29.26 29.76 29.07 29.55 4,844,934 +0.74(+2.57%)
Jan 11, 2002 29.10 29.28 28.76 28.81 3,982,684 -0.05(-0.16%)
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.