Skip to main content

Cardinal Health (NY: CAH )

111.90 -0.14 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 40.48 40.61 39.92 40.51 3,352,728 +0.03(+0.07%)
Oct 30, 2003 40.28 40.59 40.08 40.48 2,344,771 +0.40(+0.99%)
Oct 29, 2003 40.15 40.17 39.55 40.09 1,949,996 -0.08(-0.19%)
Oct 28, 2003 40.07 40.12 39.83 40.16 2,436,470 +0.17(+0.43%)
Oct 27, 2003 39.94 40.17 39.80 39.99 2,215,865 +0.05(+0.14%)
Oct 24, 2003 39.59 40.02 39.25 39.94 3,515,911 +0.35(+0.88%)
Oct 23, 2003 38.22 40.00 37.99 39.59 7,286,559 +1.37(+3.57%)
Oct 22, 2003 39.77 39.77 38.13 38.22 8,672,152 -1.54(-3.88%)
Oct 21, 2003 39.57 40.00 39.25 39.77 2,796,821 +0.05(+0.14%)
Oct 20, 2003 39.95 39.95 39.31 39.71 2,814,545 -0.24(-0.60%)
Oct 17, 2003 40.17 40.24 39.80 39.95 2,317,671 -0.06(-0.15%)
Oct 16, 2003 39.77 40.02 39.66 40.01 1,502,341 +0.21(+0.53%)
Oct 15, 2003 40.07 40.13 39.70 39.80 2,481,733 -0.27(-0.66%)
Oct 14, 2003 40.17 40.17 39.87 40.07 1,788,424 +0.24(+0.60%)
Oct 13, 2003 40.07 40.17 39.77 39.83 1,765,133 +0.06(+0.15%)
Oct 10, 2003 39.94 40.00 39.70 39.77 2,802,973 -0.17(-0.43%)
Oct 09, 2003 39.84 40.56 39.71 39.94 3,362,249 +0.10(+0.24%)
Oct 08, 2003 39.92 40.10 39.88 39.84 2,577,534 +0.00(+0.00%)
Oct 07, 2003 39.65 39.91 39.61 39.84 2,695,161 +0.05(+0.14%)
Oct 06, 2003 39.62 39.86 39.62 39.79 2,352,827 +0.16(+0.41%)
Oct 03, 2003 40.26 40.47 39.49 39.62 6,003,651 +0.05(+0.12%)
Oct 02, 2003 39.79 39.79 39.47 39.57 4,543,204 -0.19(-0.48%)
Oct 01, 2003 39.94 39.94 39.70 39.77 5,580,019 -0.10(-0.24%)
Sep 30, 2003 39.61 40.04 39.47 39.86 4,031,828 +0.17(+0.43%)
Sep 29, 2003 39.34 40.96 39.34 39.69 2,575,337 +0.33(+0.85%)
Sep 26, 2003 39.39 39.42 39.23 39.36 2,324,702 -0.17(-0.43%)
Sep 25, 2003 39.62 39.99 39.59 39.53 2,620,747 -0.09(-0.22%)
Sep 24, 2003 39.88 39.95 39.56 39.62 2,987,836 -0.27(-0.67%)
Sep 23, 2003 40.07 40.17 39.80 39.88 2,518,354 -0.19(-0.48%)
Sep 22, 2003 39.73 40.11 39.64 40.07 4,322,453 +0.07(+0.17%)
Sep 19, 2003 38.86 40.14 38.86 40.00 6,391,687 -0.11(-0.27%)
Sep 18, 2003 39.84 40.34 39.84 40.11 2,045,943 +0.27(+0.69%)
Sep 17, 2003 40.00 40.00 39.72 39.84 1,980,318 -0.08(-0.21%)
Sep 16, 2003 39.21 39.92 39.12 39.92 2,513,081 +0.72(+1.85%)
Sep 15, 2003 39.30 39.36 39.01 39.20 2,099,263 -0.05(-0.14%)
Sep 12, 2003 39.15 39.40 39.12 39.25 2,566,255 +0.12(+0.31%)
Sep 11, 2003 39.19 39.49 39.03 39.13 2,177,779 +0.07(+0.17%)
Sep 10, 2003 38.72 39.36 38.67 39.06 2,635,249 +0.60(+1.56%)
Sep 09, 2003 39.05 39.40 38.34 38.46 2,582,075 -0.48(-1.23%)
Sep 08, 2003 38.48 39.37 38.48 38.94 2,585,298 +0.46(+1.21%)
Sep 05, 2003 38.74 38.93 38.22 38.48 3,207,416 -0.23(-0.60%)
Sep 04, 2003 38.95 38.95 38.30 38.71 3,192,767 -0.27(-0.70%)
Sep 03, 2003 39.38 39.50 38.84 38.98 4,438,322 -0.41(-1.04%)
Sep 02, 2003 38.98 39.60 38.90 39.39 2,616,059 +0.53(+1.35%)
Aug 29, 2003 38.88 39.23 38.37 38.86 3,363,421 -0.12(-0.32%)
Aug 28, 2003 38.78 39.06 38.75 38.99 3,475,482 +0.27(+0.69%)
Aug 27, 2003 38.91 39.03 38.13 38.72 7,962,729 -0.70(-1.78%)
Aug 26, 2003 39.42 39.67 39.25 39.42 4,038,713 -0.10(-0.26%)
Aug 25, 2003 39.59 39.72 39.42 39.53 4,978,702 +0.04(+0.10%)
Aug 22, 2003 40.10 40.11 39.36 39.49 5,938,026 -0.61(-1.53%)
Aug 21, 2003 40.21 40.41 39.98 40.10 6,427,869 -0.11(-0.27%)
Aug 20, 2003 40.55 40.69 40.12 40.21 4,637,980 -0.53(-1.31%)
Aug 19, 2003 40.95 41.20 40.50 40.74 4,306,633 -0.22(-0.53%)
Aug 18, 2003 41.54 41.57 40.77 40.96 4,436,564 -0.01(-0.03%)
Aug 15, 2003 40.86 41.21 40.76 40.97 2,210,005 +0.22(+0.54%)
Aug 14, 2003 40.72 40.80 40.45 40.76 4,714,737 +0.03(+0.08%)
Aug 13, 2003 41.23 41.23 40.28 40.72 6,605,408 -0.34(-0.83%)
Aug 12, 2003 40.86 41.10 40.52 41.06 4,870,010 +0.32(+0.79%)
Aug 11, 2003 40.24 40.86 40.24 40.74 5,102,041 +0.50(+1.24%)
Aug 08, 2003 39.46 40.48 39.46 40.24 5,704,530 +0.92(+2.34%)
Aug 07, 2003 38.74 39.39 38.67 39.32 6,980,993 +0.87(+2.27%)
Aug 06, 2003 38.60 38.92 38.37 38.45 6,075,721 -0.12(-0.32%)
Aug 05, 2003 38.88 38.98 38.56 38.57 5,091,641 -0.48(-1.22%)
Aug 04, 2003 38.26 39.11 38.26 39.05 7,466,002 +0.75(+1.96%)
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.