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 (%)
Jun 29, 2018 41.10 41.15 40.23 40.27 4,298,980 -0.88(-2.13%)
Jun 28, 2018 41.33 41.66 39.44 41.15 7,971,245 -2.09(-4.84%)
Jun 27, 2018 43.41 43.88 42.97 43.24 2,482,985 -0.32(-0.73%)
Jun 26, 2018 43.62 43.86 43.07 43.56 2,178,100 -0.02(-0.04%)
Jun 25, 2018 44.02 44.35 43.21 43.57 2,072,815 -0.52(-1.19%)
Jun 22, 2018 44.03 44.45 43.93 44.10 3,670,411 +0.36(+0.82%)
Jun 21, 2018 44.42 44.45 43.64 43.74 2,136,718 -0.58(-1.31%)
Jun 20, 2018 44.21 44.47 43.74 44.32 2,238,730 +0.12(+0.28%)
Jun 19, 2018 43.02 44.44 43.02 44.19 4,675,067 +0.90(+2.08%)
Jun 18, 2018 44.43 44.61 43.00 43.30 5,913,697 -1.43(-3.20%)
Jun 15, 2018 44.62 44.38 44.72 6,564,886 +0.11(+0.24%)
Jun 14, 2018 44.32 44.94 43.93 44.62 4,101,404 +0.34(+0.77%)
Jun 13, 2018 44.56 44.86 44.15 44.28 3,846,025 +0.53(+1.21%)
Jun 12, 2018 44.00 44.09 43.52 43.74 3,902,123 -0.21(-0.48%)
Jun 11, 2018 43.55 44.28 43.36 43.96 1,306,257 +0.38(+0.86%)
Jun 08, 2018 43.22 43.61 42.99 43.58 2,373,952 +0.33(+0.76%)
Jun 07, 2018 43.74 43.92 43.07 43.25 4,714,192 -0.48(-1.10%)
Jun 06, 2018 43.83 43.74 2,227,466 +0.60(+1.38%)
Jun 05, 2018 43.16 43.56 42.89 43.14 3,284,695 +0.14(+0.32%)
Jun 04, 2018 43.07 43.32 42.80 43.00 2,494,895 -0.02(-0.04%)
Jun 01, 2018 43.31 43.61 42.74 43.02 3,049,289 +0.47(+1.09%)
May 31, 2018 42.92 42.98 42.46 42.55 5,456,573 -0.30(-0.71%)
May 30, 2018 42.42 42.99 42.11 42.85 3,687,330 +0.58(+1.37%)
May 29, 2018 42.65 42.86 41.73 42.27 3,222,168 -0.56(-1.32%)
May 25, 2018 42.84 42.84 42.84 0 +0.00(+0.00%)
May 24, 2018 42.82 43.45 41.99 42.84 4,360,939 -0.20(-0.47%)
May 23, 2018 43.13 43.31 42.76 43.04 3,221,745 -0.11(-0.27%)
May 22, 2018 43.39 43.65 42.94 43.16 3,754,234 -0.24(-0.56%)
May 21, 2018 43.79 44.17 43.32 43.40 3,961,198 -0.16(-0.38%)
May 18, 2018 44.50 44.57 43.48 43.56 4,783,611 -0.82(-1.84%)
May 17, 2018 44.50 44.61 43.76 44.38 2,899,676 -0.15(-0.33%)
May 16, 2018 44.28 44.88 44.18 44.53 2,599,796 +0.40(+0.91%)
May 15, 2018 44.86 45.06 44.03 44.13 3,473,131 -0.93(-2.07%)
May 14, 2018 45.29 45.54 44.57 45.06 3,578,391 -0.11(-0.25%)
May 11, 2018 44.58 45.53 43.89 45.17 4,833,190 +0.46(+1.02%)
May 10, 2018 43.40 45.69 43.32 44.72 6,040,886 +1.62(+3.75%)
May 09, 2018 43.05 43.71 42.76 43.10 4,953,087 +0.21(+0.50%)
May 08, 2018 42.99 43.22 42.24 42.89 4,870,122 -0.22(-0.51%)
May 07, 2018 43.31 43.87 42.86 43.11 5,945,156 -0.20(-0.45%)
May 04, 2018 41.67 43.60 41.66 43.30 9,059,283 +1.81(+4.35%)
May 03, 2018 44.02 45.41 41.49 41.50 19,087,562 -11.31(-21.42%)
May 02, 2018 51.91 54.28 51.71 52.81 5,898,992 +0.86(+1.65%)
May 01, 2018 52.01 52.35 51.22 51.95 2,217,386 -0.47(-0.89%)
Apr 30, 2018 53.69 53.75 52.41 52.42 2,929,927 -1.35(-2.51%)
Apr 27, 2018 52.40 53.90 52.40 53.77 2,337,273 +1.33(+2.54%)
Apr 26, 2018 52.30 52.59 51.59 52.44 2,515,737 +0.51(+0.98%)
Apr 25, 2018 50.69 52.15 50.69 51.93 3,761,934 +0.99(+1.94%)
Apr 24, 2018 52.02 53.01 50.52 50.94 3,833,912 +0.11(+0.22%)
Apr 23, 2018 50.89 51.38 50.52 50.83 2,844,522 +0.12(+0.24%)
Apr 20, 2018 50.99 51.25 49.98 50.70 3,300,949 -0.20(-0.39%)
Apr 19, 2018 51.78 51.79 50.57 50.90 2,153,029 -1.29(-2.47%)
Apr 18, 2018 51.86 52.84 51.46 52.19 2,790,462 +0.57(+1.11%)
Apr 17, 2018 51.20 51.73 50.94 51.62 2,024,282 +0.74(+1.44%)
Apr 16, 2018 49.25 52.51 48.64 50.88 6,798,354 +1.53(+3.10%)
Apr 13, 2018 50.92 51.19 48.74 49.36 6,245,662 -1.50(-2.96%)
Apr 12, 2018 52.46 52.83 50.60 50.86 4,500,022 -1.40(-2.67%)
Apr 11, 2018 52.15 52.98 51.98 52.26 2,641,692 -0.30(-0.58%)
Apr 10, 2018 51.47 52.93 51.37 52.56 2,492,036 +1.50(+2.94%)
Apr 09, 2018 51.26 51.87 50.67 51.06 1,544,240 +0.09(+0.18%)
Apr 06, 2018 51.71 52.13 50.49 50.97 2,177,843 -1.18(-2.27%)
Apr 05, 2018 51.67 52.49 51.21 52.15 2,523,282 +0.74(+1.43%)
Apr 04, 2018 49.67 51.74 49.53 51.42 2,664,724 +1.36(+2.71%)
Apr 03, 2018 50.16 50.55 48.95 50.06 2,514,288 +0.22(+0.44%)
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.