Skip to main content

Cardinal Health (NY: CAH )

95.15 -1.24 (-1.29%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 96.41 96.75 95.66 96.39 1,206,967 +0.34(+0.35%)
May 23, 2024 96.24 96.95 95.90 96.05 2,058,951 -0.27(-0.28%)
May 22, 2024 95.88 97.13 95.50 96.32 1,814,369 +0.31(+0.32%)
May 21, 2024 98.27 98.56 95.76 96.01 2,178,600 -2.45(-2.49%)
May 20, 2024 99.28 99.28 97.86 98.46 1,399,895 -0.62(-0.63%)
May 17, 2024 99.27 99.40 98.35 99.08 1,307,977 +0.38(+0.39%)
May 16, 2024 97.56 99.07 97.27 98.70 2,024,069 +1.59(+1.64%)
May 15, 2024 97.23 98.13 96.88 97.11 1,671,424 -0.32(-0.33%)
May 14, 2024 98.33 98.65 96.95 97.43 1,338,724 -0.61(-0.62%)
May 13, 2024 99.61 99.86 97.90 98.04 1,392,198 -1.49(-1.50%)
May 10, 2024 98.22 100.08 98.22 99.53 1,726,390 +1.47(+1.50%)
May 09, 2024 97.36 98.87 97.36 98.06 1,822,365 +0.62(+0.64%)
May 08, 2024 99.84 100.09 97.31 97.44 2,280,690 -2.28(-2.29%)
May 07, 2024 98.77 99.91 98.72 99.72 2,307,946 +1.13(+1.15%)
May 06, 2024 99.42 99.70 98.33 98.59 1,889,757 -0.32(-0.32%)
May 03, 2024 101.68 102.26 98.24 98.91 3,446,184 -4.07(-3.95%)
May 02, 2024 100.00 106.68 100.00 102.98 3,702,286 +0.81(+0.79%)
May 01, 2024 102.25 103.10 100.56 102.17 2,858,889 -0.87(-0.84%)
Apr 30, 2024 102.91 103.34 102.38 103.04 2,456,083 +0.13(+0.13%)
Apr 29, 2024 103.02 103.67 102.17 102.91 1,690,842 -0.30(-0.29%)
Apr 26, 2024 103.20 103.94 102.93 103.21 1,399,917 -0.60(-0.58%)
Apr 25, 2024 103.77 104.87 103.58 103.81 1,642,729 +0.27(+0.26%)
Apr 24, 2024 103.18 103.95 102.43 103.54 2,057,484 +0.17(+0.16%)
Apr 23, 2024 102.67 103.75 101.59 103.37 2,477,426 +0.54(+0.53%)
Apr 22, 2024 103.85 104.50 101.23 102.83 5,287,284 -5.36(-4.95%)
Apr 19, 2024 106.37 108.42 106.28 108.19 1,486,096 +2.19(+2.07%)
Apr 18, 2024 107.07 107.44 105.53 106.00 1,540,866 -0.52(-0.49%)
Apr 17, 2024 108.00 108.00 106.26 106.52 1,618,274 -0.65(-0.61%)
Apr 16, 2024 107.44 108.01 106.89 107.17 1,515,804 +0.14(+0.13%)
Apr 15, 2024 106.79 108.27 106.45 107.03 1,969,041 +1.93(+1.84%)
Apr 12, 2024 105.50 106.22 104.92 105.10 1,535,420 -1.32(-1.24%)
Apr 11, 2024 107.83 108.31 106.35 106.42 1,228,996 -1.52(-1.41%)
Apr 10, 2024 107.53 108.57 107.22 107.94 1,178,199 -0.13(-0.12%)
Apr 09, 2024 109.74 109.88 106.34 108.07 1,543,376 -1.40(-1.28%)
Apr 08, 2024 109.61 110.10 109.20 109.47 1,958,000 -0.45(-0.41%)
Apr 05, 2024 110.05 110.96 109.86 109.92 1,443,679 -0.20(-0.18%)
Apr 04, 2024 111.39 111.95 110.01 110.12 1,377,689 -0.81(-0.73%)
Apr 03, 2024 111.78 112.37 110.56 110.93 1,254,332 -0.32(-0.29%)
Apr 02, 2024 111.58 112.08 110.47 111.25 1,620,176 -0.81(-0.72%)
Apr 01, 2024 111.70 112.23 110.46 112.06 1,379,547 +0.16(+0.14%)
Mar 28, 2024 112.26 111.96 111.23 111.90 1,655,425 -0.14(-0.12%)
Mar 27, 2024 111.61 112.08 110.21 112.04 1,240,950 +0.94(+0.84%)
Mar 26, 2024 110.51 111.50 110.20 111.10 1,486,755 +0.59(+0.53%)
Mar 25, 2024 110.54 111.37 109.92 110.52 1,678,821 +0.00(+0.00%)
Mar 22, 2024 112.54 112.54 109.77 110.52 1,768,380 -1.51(-1.35%)
Mar 21, 2024 111.40 112.20 110.46 112.03 2,168,784 +0.64(+0.57%)
Mar 20, 2024 112.38 112.63 111.16 111.39 2,360,409 -0.96(-0.85%)
Mar 19, 2024 109.73 112.50 108.88 112.35 2,783,724 +2.68(+2.44%)
Mar 18, 2024 109.92 110.86 108.99 109.67 3,665,901 -0.45(-0.41%)
Mar 15, 2024 108.52 110.12 108.11 110.12 4,445,119 +0.68(+0.62%)
Mar 14, 2024 110.18 110.65 108.50 109.44 3,363,739 -1.14(-1.04%)
Mar 13, 2024 115.48 115.52 110.00 110.59 4,542,905 -4.52(-3.93%)
Mar 12, 2024 114.97 115.44 113.63 115.11 1,972,092 +0.14(+0.12%)
Mar 11, 2024 114.22 115.28 113.37 114.97 2,321,050 +0.31(+0.27%)
Mar 08, 2024 113.37 114.87 112.62 114.66 1,808,458 +1.49(+1.32%)
Mar 07, 2024 110.93 113.24 110.16 113.16 1,987,501 +3.04(+2.76%)
Mar 06, 2024 112.92 113.41 110.05 110.13 2,443,709 -2.29(-2.04%)
Mar 05, 2024 112.42 113.08 111.42 112.42 1,812,149 +0.28(+0.25%)
Mar 04, 2024 112.97 114.81 111.97 112.14 3,384,742 -0.73(-0.64%)
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.