Skip to main content

Cardinal Health (NY: CAH )

112.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 43.01 43.01 41.92 41.92 2,559,809 -1.09(-2.52%)
Jun 27, 2002 42.39 43.35 42.29 43.01 3,623,577 +0.92(+2.19%)
Jun 26, 2002 41.54 42.41 41.04 42.09 3,584,612 +0.07(+0.16%)
Jun 25, 2002 42.63 43.07 41.98 42.02 2,698,090 -1.40(-3.22%)
Jun 21, 2002 43.76 44.37 43.42 43.42 4,149,015 -1.06(-2.39%)
Jun 20, 2002 44.08 44.66 43.94 44.48 2,526,118 +0.57(+1.31%)
Jun 19, 2002 43.55 44.20 43.38 43.91 1,910,885 +0.26(+0.59%)
Jun 18, 2002 44.07 44.21 43.65 43.65 1,974,312 -0.42(-0.94%)
Jun 17, 2002 43.18 44.24 43.08 44.07 3,546,380 +1.78(+4.21%)
Jun 14, 2002 40.89 42.57 40.58 42.28 7,196,471 -0.04(-0.10%)
Jun 12, 2002 44.27 44.27 41.57 42.33 5,761,806 -1.94(-4.38%)
Jun 11, 2002 45.57 45.57 44.24 44.26 3,310,980 -0.51(-1.14%)
Jun 10, 2002 44.03 45.09 43.93 44.78 2,159,468 +1.16(+2.66%)
Jun 07, 2002 43.04 43.64 42.91 43.62 2,957,074 +0.59(+1.36%)
Jun 06, 2002 43.38 43.66 43.03 43.03 3,528,362 -0.32(-0.74%)
Jun 05, 2002 43.11 43.76 42.90 43.35 3,270,843 -2.02(-4.45%)
May 31, 2002 45.85 46.03 45.23 45.37 1,939,889 -0.31(-0.69%)
May 28, 2002 45.64 45.84 45.34 45.68 1,332,419 +0.05(+0.10%)
May 27, 2002 45.98 46.22 45.42 45.64 1,788,717 +0.00(+0.00%)
May 24, 2002 45.98 46.22 45.42 45.64 1,788,424 -0.34(-0.74%)
May 23, 2002 46.15 46.15 45.06 45.98 1,816,988 -0.16(-0.35%)
May 22, 2002 45.81 46.34 45.63 46.14 1,882,320 -0.23(-0.50%)
May 21, 2002 46.25 46.49 46.08 46.37 1,220,359 +0.17(+0.37%)
May 20, 2002 46.96 46.96 45.95 46.20 1,808,346 -0.75(-1.60%)
May 17, 2002 45.60 47.07 45.60 46.95 1,842,623 +0.79(+1.70%)
May 16, 2002 46.22 46.56 45.71 46.17 2,413,618 +0.16(+0.34%)
May 15, 2002 45.91 47.08 45.91 46.01 2,208,541 +0.20(+0.45%)
May 14, 2002 45.60 45.89 44.89 45.81 3,033,832 -0.08(-0.18%)
May 13, 2002 46.22 46.58 45.50 45.89 2,001,705 -0.23(-0.49%)
May 10, 2002 46.93 46.97 45.74 46.11 2,035,982 -0.56(-1.20%)
May 09, 2002 47.27 47.72 46.32 46.67 2,079,341 -1.19(-2.50%)
May 08, 2002 47.62 48.06 46.87 47.87 2,248,677 +0.42(+0.88%)
May 07, 2002 48.13 48.44 47.27 47.45 2,610,932 -0.99(-2.04%)
May 06, 2002 48.47 49.08 48.39 48.44 2,188,619 +0.01(+0.03%)
May 03, 2002 48.13 48.91 47.65 48.43 2,269,917 +0.06(+0.13%)
May 02, 2002 47.82 48.54 47.24 48.37 2,248,531 +0.38(+0.78%)
May 01, 2002 47.27 48.20 47.07 47.99 2,106,295 +0.68(+1.44%)
Apr 30, 2002 46.87 47.96 45.94 47.31 4,468,351 +0.48(+1.02%)
Apr 29, 2002 47.62 47.62 46.76 46.83 2,205,757 -0.85(-1.79%)
Apr 26, 2002 47.79 48.06 47.12 47.68 2,035,103 +0.18(+0.37%)
Apr 25, 2002 47.38 47.98 47.24 47.51 3,480,316 +0.14(+0.30%)
Apr 24, 2002 47.79 48.33 47.34 47.36 2,904,194 -0.08(-0.17%)
Apr 23, 2002 49.38 49.38 47.45 47.45 9,385,530 -2.39(-4.79%)
Apr 22, 2002 50.11 50.31 49.57 49.83 3,845,647 +0.56(+1.14%)
Apr 19, 2002 48.13 49.29 48.03 49.27 2,102,340 +1.32(+2.75%)
Apr 18, 2002 47.43 48.23 47.31 47.96 2,054,586 +0.55(+1.15%)
Apr 17, 2002 47.75 47.78 47.36 47.41 1,315,866 -0.34(-0.71%)
Apr 16, 2002 47.58 47.79 47.51 47.75 2,410,542 +0.31(+0.65%)
Apr 15, 2002 46.97 47.75 46.86 47.45 1,838,668 +0.63(+1.36%)
Apr 12, 2002 46.90 46.93 46.42 46.81 1,793,258 -0.06(-0.13%)
Apr 11, 2002 47.55 47.72 46.80 46.87 2,032,027 -0.64(-1.35%)
Apr 10, 2002 46.90 47.77 46.80 47.51 2,710,981 +0.74(+1.59%)
Apr 09, 2002 46.83 47.00 46.46 46.77 1,894,625 +0.09(+0.19%)
Apr 08, 2002 46.49 46.90 46.15 46.68 2,760,346 +0.07(+0.15%)
Apr 05, 2002 47.84 47.85 45.81 46.61 3,544,622 -1.24(-2.58%)
Apr 04, 2002 48.54 48.54 47.54 47.85 4,661,856 -0.83(-1.70%)
Apr 03, 2002 48.88 48.95 48.44 48.67 1,789,742 -0.12(-0.24%)
Apr 02, 2002 49.02 49.02 48.50 48.79 2,155,953 -0.25(-0.50%)
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.