Skip to main content

Cardinal Health (NY: CAH )

111.41 +0.09 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 73.36 73.87 72.98 73.58 2,378,867 +0.63(+0.86%)
Mar 30, 2023 72.60 73.04 72.31 72.95 1,752,061 +0.73(+1.01%)
Mar 29, 2023 70.38 72.37 70.21 72.22 3,261,992 +2.06(+2.94%)
Mar 28, 2023 69.15 70.74 69.02 70.16 2,709,799 +1.19(+1.73%)
Mar 27, 2023 69.15 69.29 68.32 68.97 2,284,763 +0.84(+1.24%)
Mar 24, 2023 66.51 68.26 66.35 68.13 2,060,523 +1.32(+1.97%)
Mar 23, 2023 67.63 67.78 66.50 66.81 2,050,992 -0.90(-1.33%)
Mar 22, 2023 69.72 70.16 67.69 67.71 2,010,751 -2.25(-3.21%)
Mar 21, 2023 69.50 70.07 69.02 69.96 2,628,245 +1.08(+1.57%)
Mar 20, 2023 67.84 69.27 67.64 68.87 2,329,776 +1.47(+2.18%)
Mar 17, 2023 68.24 68.24 66.65 67.40 4,626,490 -0.86(-1.26%)
Mar 16, 2023 66.97 68.38 66.97 68.26 1,658,948 +0.67(+0.99%)
Mar 15, 2023 67.64 67.78 66.76 67.60 2,339,425 -0.87(-1.27%)
Mar 14, 2023 68.68 68.77 67.19 68.47 2,604,594 +0.60(+0.88%)
Mar 13, 2023 68.21 69.17 67.78 67.87 3,569,158 -1.06(-1.53%)
Mar 10, 2023 69.02 70.04 68.79 68.92 2,238,590 -0.10(-0.14%)
Mar 09, 2023 70.64 70.64 68.63 69.02 3,051,763 -1.32(-1.87%)
Mar 08, 2023 70.62 70.93 69.66 70.34 2,896,792 -0.31(-0.44%)
Mar 07, 2023 72.41 72.57 70.62 70.65 2,727,218 -1.64(-2.26%)
Mar 06, 2023 72.71 72.96 71.72 72.28 3,312,177 -0.52(-0.72%)
Mar 03, 2023 72.68 72.84 71.81 72.80 1,719,911 +0.47(+0.66%)
Mar 02, 2023 73.50 73.70 72.16 72.33 2,324,021 -1.23(-1.67%)
Mar 01, 2023 73.05 73.71 72.81 73.56 1,964,600 +0.26(+0.36%)
Feb 28, 2023 74.31 74.57 73.26 73.30 5,497,436 -1.65(-2.20%)
Feb 27, 2023 75.30 75.55 74.63 74.94 2,653,867 -0.15(-0.21%)
Feb 24, 2023 75.23 75.44 74.67 75.10 1,899,245 -0.13(-0.17%)
Feb 23, 2023 75.05 75.93 74.88 75.23 2,536,835 +0.17(+0.23%)
Feb 22, 2023 75.81 75.90 74.94 75.05 1,875,488 -0.63(-0.83%)
Feb 21, 2023 76.00 76.18 75.31 75.68 2,381,594 -0.59(-0.77%)
Feb 17, 2023 76.21 77.17 75.92 76.27 5,364,517 +0.14(+0.18%)
Feb 16, 2023 75.74 76.60 75.24 76.14 1,471,586 +0.06(+0.08%)
Feb 15, 2023 75.99 76.28 75.47 76.08 1,626,068 -0.16(-0.22%)
Feb 14, 2023 76.80 77.20 76.20 76.24 2,759,940 -0.69(-0.89%)
Feb 13, 2023 77.26 77.66 76.49 76.93 2,117,831 -0.36(-0.46%)
Feb 10, 2023 76.18 77.63 75.93 77.29 1,397,329 +1.52(+2.01%)
Feb 09, 2023 77.56 77.83 75.46 75.77 2,175,640 -1.61(-2.08%)
Feb 08, 2023 75.91 77.80 75.91 77.37 2,464,563 +1.27(+1.67%)
Feb 07, 2023 74.60 76.24 74.17 76.11 3,673,183 +1.53(+2.05%)
Feb 06, 2023 76.28 76.71 74.29 74.58 2,256,723 -1.59(-2.08%)
Feb 03, 2023 76.84 77.88 74.76 76.16 3,706,905 +2.31(+3.13%)
Feb 02, 2023 74.79 76.45 72.21 73.85 6,364,945 +0.54(+0.74%)
Feb 01, 2023 74.55 74.97 73.26 73.31 3,437,503 -1.48(-1.98%)
Jan 31, 2023 75.02 75.26 73.80 74.79 7,587,607 +0.01(+0.01%)
Jan 30, 2023 74.38 75.06 74.06 74.78 2,517,008 +0.74(+0.99%)
Jan 27, 2023 75.63 76.05 73.94 74.04 2,286,902 -1.36(-1.80%)
Jan 26, 2023 73.52 75.47 73.18 75.40 2,351,020 +2.08(+2.84%)
Jan 25, 2023 72.37 73.40 72.13 73.32 2,406,299 +0.85(+1.18%)
Jan 24, 2023 73.00 73.00 71.51 72.47 1,384,931 -0.61(-0.83%)
Jan 23, 2023 73.54 73.74 72.88 73.08 1,570,927 -0.33(-0.45%)
Jan 20, 2023 73.48 74.19 72.34 73.41 2,014,283 +0.33(+0.45%)
Jan 19, 2023 74.10 74.33 72.86 73.08 2,013,317 -0.96(-1.29%)
Jan 18, 2023 73.78 74.80 73.71 74.03 2,212,527 +0.05(+0.07%)
Jan 17, 2023 74.28 75.11 73.85 73.99 2,298,880 -0.44(-0.59%)
Jan 13, 2023 73.88 74.78 73.83 74.42 3,016,494 +0.34(+0.46%)
Jan 12, 2023 73.94 74.59 73.47 74.08 1,526,898 +0.00(+0.00%)
Jan 11, 2023 75.70 75.85 74.06 74.08 2,300,373 -1.56(-2.06%)
Jan 10, 2023 75.47 75.85 74.69 75.64 1,550,065 +0.54(+0.72%)
Jan 09, 2023 76.15 76.59 75.00 75.10 3,171,173 -1.04(-1.36%)
Jan 06, 2023 74.82 76.15 74.54 76.14 2,617,888 +1.96(+2.64%)
Jan 05, 2023 74.34 74.55 73.97 74.18 2,815,680 -0.37(-0.49%)
Jan 04, 2023 74.27 74.60 73.53 74.55 2,340,382 +0.26(+0.35%)
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.