Skip to main content

Cardinal Health (NY: CAH )

111.90 -0.14 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 65.38 65.71 64.34 64.48 3,483,029 -0.59(-0.91%)
Sep 29, 2022 66.45 66.57 64.54 65.07 3,047,036 -1.44(-2.16%)
Sep 28, 2022 66.39 66.81 64.84 66.51 4,413,306 +2.96(+4.65%)
Sep 27, 2022 63.69 64.62 62.90 63.55 3,464,180 +0.42(+0.67%)
Sep 26, 2022 63.09 63.82 62.81 63.13 2,794,526 -0.27(-0.42%)
Sep 23, 2022 64.10 64.27 62.39 63.40 2,229,912 -1.17(-1.81%)
Sep 22, 2022 64.90 65.06 64.03 64.57 2,073,809 -0.24(-0.37%)
Sep 21, 2022 65.85 66.46 64.79 64.81 2,135,084 -0.26(-0.40%)
Sep 20, 2022 65.22 65.57 64.60 65.07 3,646,950 -0.39(-0.60%)
Sep 19, 2022 63.63 65.49 63.52 65.47 2,861,127 +1.29(+2.00%)
Sep 16, 2022 63.49 64.34 63.26 64.18 7,637,967 +0.45(+0.71%)
Sep 15, 2022 64.26 64.66 63.60 63.73 3,690,901 -0.34(-0.52%)
Sep 14, 2022 64.28 64.68 63.46 64.06 4,580,511 -0.09(-0.13%)
Sep 13, 2022 65.84 65.90 63.98 64.15 3,565,251 -2.11(-3.19%)
Sep 12, 2022 67.08 67.32 66.07 66.26 2,492,690 -0.83(-1.23%)
Sep 09, 2022 67.98 68.00 67.07 67.09 2,193,318 -0.71(-1.05%)
Sep 08, 2022 68.12 68.34 66.93 67.80 2,571,347 -0.33(-0.48%)
Sep 07, 2022 66.71 68.24 66.28 68.12 3,234,839 +1.40(+2.10%)
Sep 06, 2022 68.34 68.56 65.97 66.72 3,440,932 -1.42(-2.08%)
Sep 02, 2022 68.64 69.38 67.93 68.14 2,222,987 -0.32(-0.46%)
Sep 01, 2022 67.60 68.68 67.47 68.46 2,327,214 +0.58(+0.85%)
Aug 31, 2022 67.19 68.02 66.89 67.88 3,635,729 +0.84(+1.26%)
Aug 30, 2022 67.07 67.74 66.44 67.04 2,974,415 +0.14(+0.22%)
Aug 29, 2022 64.51 67.18 64.11 66.90 2,239,949 +2.01(+3.09%)
Aug 26, 2022 66.32 66.60 64.87 64.89 1,930,843 -1.44(-2.17%)
Aug 25, 2022 66.03 66.41 65.71 66.33 1,629,213 +0.34(+0.51%)
Aug 24, 2022 65.30 66.17 65.10 65.99 1,815,906 +0.74(+1.13%)
Aug 23, 2022 65.24 65.65 65.08 65.25 2,274,289 +0.07(+0.10%)
Aug 22, 2022 66.30 66.43 65.13 65.19 1,707,648 -1.27(-1.91%)
Aug 19, 2022 66.03 66.83 65.93 66.45 3,029,216 +0.41(+0.63%)
Aug 18, 2022 66.58 66.87 65.56 66.04 2,066,660 -0.30(-0.45%)
Aug 17, 2022 66.59 67.05 65.96 66.34 2,147,965 -0.99(-1.47%)
Aug 16, 2022 67.05 68.26 66.25 67.33 3,700,636 +0.16(+0.24%)
Aug 15, 2022 66.08 68.58 64.40 67.16 10,767,211 +0.62(+0.94%)
Aug 12, 2022 63.18 66.76 63.18 66.54 5,580,805 +3.19(+5.03%)
Aug 11, 2022 58.18 63.55 58.18 63.35 7,168,801 +3.12(+5.18%)
Aug 10, 2022 59.67 60.24 59.42 60.23 3,077,471 +0.94(+1.59%)
Aug 09, 2022 59.21 59.73 59.03 59.29 2,088,379 +0.27(+0.46%)
Aug 08, 2022 59.22 59.73 58.80 59.02 2,819,913 -0.02(-0.03%)
Aug 05, 2022 57.65 59.06 57.59 59.04 2,028,574 +1.22(+2.11%)
Aug 04, 2022 57.98 58.72 57.74 57.82 2,159,296 +0.07(+0.12%)
Aug 03, 2022 57.76 57.98 56.98 57.76 3,010,329 +0.39(+0.69%)
Aug 02, 2022 58.08 58.11 56.68 57.36 3,741,693 -0.54(-0.93%)
Aug 01, 2022 57.10 58.21 56.85 57.90 3,225,568 +0.73(+1.28%)
Jul 29, 2022 56.54 57.34 56.37 57.17 4,373,839 +0.65(+1.16%)
Jul 28, 2022 55.80 56.62 55.00 56.52 2,288,355 +0.74(+1.33%)
Jul 27, 2022 55.25 55.99 54.96 55.78 2,091,668 +0.30(+0.54%)
Jul 26, 2022 55.23 55.66 54.98 55.48 1,807,065 +0.50(+0.91%)
Jul 25, 2022 54.80 55.57 54.72 54.98 2,033,136 +0.28(+0.51%)
Jul 22, 2022 54.36 55.07 54.00 54.70 2,315,384 +0.83(+1.53%)
Jul 21, 2022 53.30 53.91 53.08 53.88 2,055,872 +0.42(+0.79%)
Jul 20, 2022 53.62 53.80 52.97 53.46 2,225,921 +0.01(+0.02%)
Jul 19, 2022 52.88 53.70 52.57 53.45 1,749,546 +0.90(+1.72%)
Jul 18, 2022 53.28 53.28 52.30 52.54 2,652,333 -0.45(-0.85%)
Jul 15, 2022 52.59 53.02 52.09 53.00 2,095,817 +1.11(+2.15%)
Jul 14, 2022 50.29 52.12 49.87 51.88 2,736,829 +1.10(+2.17%)
Jul 13, 2022 50.61 51.13 50.48 50.78 2,155,353 -0.29(-0.56%)
Jul 12, 2022 50.87 51.75 50.66 51.07 2,244,024 +0.20(+0.40%)
Jul 11, 2022 50.63 51.18 50.47 50.87 1,290,891 +0.07(+0.13%)
Jul 08, 2022 50.80 51.66 50.63 50.80 1,457,400 +0.16(+0.32%)
Jul 07, 2022 50.43 50.84 50.04 50.63 2,283,451 +0.11(+0.21%)
Jul 06, 2022 50.14 51.12 49.84 50.53 3,094,347 +0.37(+0.75%)
Jul 05, 2022 50.71 50.79 49.26 50.15 1,774,711 -0.82(-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.