Skip to main content

Cardinal Health (NY: CAH )

111.66 -0.38 (-0.34%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 39.73 40.49 39.49 40.43 3,169,485 +0.83(+2.11%)
Jun 27, 2019 38.76 39.64 38.68 39.59 3,118,732 +0.83(+2.15%)
Jun 26, 2019 38.89 38.99 38.36 38.76 3,223,369 -0.10(-0.26%)
Jun 25, 2019 38.40 39.18 38.08 38.86 3,241,021 +0.63(+1.64%)
Jun 24, 2019 38.06 38.24 37.60 38.23 3,110,422 +0.26(+0.69%)
Jun 21, 2019 38.02 38.22 37.68 37.97 4,816,998 -0.06(-0.16%)
Jun 20, 2019 38.82 38.91 37.67 38.03 2,451,929 -0.23(-0.60%)
Jun 19, 2019 38.06 38.64 38.06 38.26 2,497,268 +0.42(+1.12%)
Jun 18, 2019 38.04 38.50 37.68 37.83 2,653,425 +0.07(+0.18%)
Jun 17, 2019 37.72 38.00 37.36 37.77 2,570,735 +0.25(+0.68%)
Jun 14, 2019 38.44 38.44 37.46 37.51 2,039,554 -0.94(-2.45%)
Jun 13, 2019 37.56 38.48 37.55 38.45 2,388,582 +0.89(+2.37%)
Jun 12, 2019 37.75 38.00 37.35 37.56 2,007,755 -0.36(-0.94%)
Jun 11, 2019 37.82 38.50 37.66 37.92 3,431,407 +0.54(+1.45%)
Jun 10, 2019 37.32 38.06 37.18 37.38 2,719,562 +0.13(+0.34%)
Jun 07, 2019 36.65 37.47 36.48 37.25 2,696,803 +0.90(+2.48%)
Jun 06, 2019 36.70 36.75 36.00 36.35 3,236,081 -0.43(-1.18%)
Jun 05, 2019 37.69 37.74 36.68 36.78 3,106,871 -0.55(-1.48%)
Jun 04, 2019 36.99 37.51 36.83 37.33 3,212,044 +0.87(+2.40%)
Jun 03, 2019 35.74 36.69 35.69 36.46 2,980,460 +0.72(+2.02%)
May 31, 2019 36.07 36.28 35.69 35.74 3,689,680 -0.73(-2.00%)
May 30, 2019 37.01 37.24 36.08 36.47 2,969,393 -0.64(-1.72%)
May 29, 2019 38.56 38.56 36.96 37.10 3,600,918 -1.53(-3.96%)
May 28, 2019 39.02 39.51 38.59 38.63 1,985,962 -0.40(-1.02%)
May 24, 2019 39.07 39.39 38.73 39.03 1,381,246 +0.03(+0.09%)
May 23, 2019 39.47 39.54 38.76 39.00 2,379,320 -0.79(-1.99%)
May 22, 2019 39.75 39.87 39.32 39.79 2,338,794 -0.05(-0.13%)
May 21, 2019 39.30 40.23 39.24 39.84 4,202,951 +0.78(+2.00%)
May 20, 2019 38.07 39.14 37.98 39.06 4,316,986 +0.81(+2.11%)
May 17, 2019 38.16 39.25 38.06 38.25 3,611,865 -0.17(-0.44%)
May 16, 2019 39.24 39.56 38.28 38.42 3,390,556 -0.81(-2.06%)
May 15, 2019 38.94 39.36 38.40 39.23 2,555,663 +0.07(+0.17%)
May 14, 2019 39.25 39.70 39.04 39.16 4,036,459 +0.03(+0.07%)
May 13, 2019 40.77 40.77 39.01 39.13 5,119,852 -2.36(-5.69%)
May 10, 2019 42.68 43.13 40.71 41.50 3,874,388 -1.10(-2.57%)
May 09, 2019 40.82 42.81 40.13 42.59 6,067,783 +0.37(+0.86%)
May 08, 2019 41.74 42.49 41.13 42.23 4,551,839 +0.65(+1.57%)
May 07, 2019 41.74 42.16 41.33 41.57 5,871,251 -0.42(-1.01%)
May 06, 2019 41.44 42.07 40.92 42.00 3,753,184 -0.10(-0.24%)
May 03, 2019 41.50 42.38 41.46 42.10 4,134,556 +0.70(+1.68%)
May 02, 2019 40.56 41.54 40.56 41.40 3,187,186 +0.97(+2.40%)
May 01, 2019 41.37 41.39 40.33 40.43 3,584,075 -0.94(-2.28%)
Apr 30, 2019 40.77 41.42 40.15 41.38 8,195,523 +1.08(+2.68%)
Apr 29, 2019 40.36 40.61 40.00 40.30 2,106,088 -0.06(-0.15%)
Apr 26, 2019 39.97 40.49 39.92 40.36 2,056,271 +0.56(+1.41%)
Apr 25, 2019 39.41 39.99 39.02 39.80 2,764,959 +0.23(+0.58%)
Apr 24, 2019 39.19 39.83 39.02 39.57 3,832,097 +0.42(+1.09%)
Apr 23, 2019 38.56 39.52 38.44 39.14 3,330,148 +0.70(+1.81%)
Apr 22, 2019 39.02 39.38 38.30 38.45 3,274,173 -0.63(-1.61%)
Apr 18, 2019 38.16 39.23 38.13 39.07 4,680,203 +0.95(+2.50%)
Apr 17, 2019 39.83 39.90 37.80 38.12 4,041,523 -1.59(-4.00%)
Apr 16, 2019 40.25 40.27 39.26 39.71 2,851,522 -0.28(-0.70%)
Apr 15, 2019 39.92 40.48 39.74 39.99 3,438,307 +0.25(+0.62%)
Apr 12, 2019 39.67 40.18 39.50 39.75 2,971,686 +0.35(+0.88%)
Apr 11, 2019 40.03 40.10 39.24 39.40 2,600,369 -0.48(-1.19%)
Apr 10, 2019 40.29 40.29 39.15 39.87 3,646,508 -0.34(-0.85%)
Apr 09, 2019 40.21 40.43 39.92 40.21 2,118,705 -0.18(-0.44%)
Apr 08, 2019 40.28 40.58 39.86 40.39 2,360,711 +0.05(+0.13%)
Apr 05, 2019 39.98 40.81 39.94 40.34 3,328,035 +0.53(+1.32%)
Apr 04, 2019 39.96 40.08 39.38 39.81 2,611,691 -0.18(-0.45%)
Apr 03, 2019 40.37 40.97 39.57 39.99 4,098,234 -0.07(-0.17%)
Apr 02, 2019 40.85 41.20 40.02 40.06 4,172,135 -1.66(-3.99%)
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.