Skip to main content

Cardinal Health (NY: CAH )

78.44 -0.51 (-0.65%)
Streaming Delayed Price Updated: 3:38 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 49.14 50.08 48.01 48.86 3,962,113 -0.42(-0.85%)
Oct 30, 2002 49.41 49.91 48.92 49.28 2,665,913 +0.08(+0.16%)
Oct 29, 2002 49.40 49.76 48.65 49.20 2,883,764 +0.08(+0.17%)
Oct 28, 2002 50.31 50.80 48.86 49.12 3,826,983 -0.56(-1.12%)
Oct 25, 2002 48.30 50.06 47.22 49.67 3,267,341 +1.38(+2.85%)
Oct 24, 2002 49.28 49.38 48.15 48.30 3,811,118 -0.42(-0.86%)
Oct 23, 2002 49.42 49.42 47.58 48.71 7,614,022 -0.81(-1.64%)
Oct 22, 2002 47.94 50.13 47.75 49.52 7,849,579 +0.37(+0.76%)
Oct 21, 2002 47.09 49.41 47.02 49.15 4,733,374 +2.12(+4.52%)
Oct 18, 2002 47.38 47.52 46.57 47.03 3,113,230 -0.71(-1.48%)
Oct 17, 2002 48.36 48.36 46.74 47.73 3,695,536 -0.21(-0.44%)
Oct 16, 2002 47.92 48.36 47.22 47.94 3,959,705 +0.03(+0.06%)
Oct 15, 2002 48.82 48.92 47.31 47.92 3,682,504 -0.08(-0.18%)
Oct 14, 2002 47.00 48.01 46.62 48.00 2,926,258 +1.00(+2.13%)
Oct 11, 2002 45.23 47.06 45.23 47.00 4,084,778 +2.01(+4.46%)
Oct 10, 2002 43.80 45.25 42.71 44.99 4,405,605 +1.45(+3.34%)
Oct 09, 2002 44.48 45.17 43.44 43.54 4,316,794 -1.57(-3.49%)
Oct 08, 2002 43.77 45.43 43.77 45.11 3,618,339 +1.52(+3.48%)
Oct 07, 2002 43.90 45.40 43.39 43.59 4,005,456 -0.32(-0.72%)
Oct 04, 2002 46.10 46.21 43.76 43.91 4,031,661 -2.19(-4.75%)
Oct 03, 2002 44.55 46.32 44.48 46.10 3,797,520 +1.62(+3.65%)
Oct 02, 2002 45.43 45.96 44.46 44.48 3,520,178 -0.95(-2.10%)
Oct 01, 2002 44.41 45.89 43.52 45.43 3,850,213 +1.52(+3.46%)
Sep 30, 2002 45.21 45.22 43.81 43.91 4,866,662 -1.31(-2.89%)
Sep 27, 2002 46.24 47.10 45.01 45.22 3,784,489 -1.48(-3.16%)
Sep 26, 2002 45.56 46.89 45.18 46.69 5,173,750 +1.89(+4.21%)
Sep 25, 2002 43.35 44.97 43.28 44.81 4,624,590 +2.08(+4.86%)
Sep 24, 2002 42.57 43.95 42.11 42.73 3,332,639 -0.25(-0.57%)
Sep 23, 2002 43.59 43.69 42.43 42.98 2,942,972 -0.79(-1.81%)
Sep 20, 2002 43.56 44.09 43.21 43.77 4,012,680 +0.28(+0.65%)
Sep 19, 2002 43.53 44.20 43.49 43.49 3,565,363 -0.75(-1.69%)
Sep 18, 2002 44.76 44.83 43.52 44.24 5,920,506 -0.88(-1.94%)
Sep 17, 2002 45.68 46.43 45.11 45.11 7,681,304 -1.91(-4.05%)
Sep 16, 2002 46.42 47.27 46.10 47.02 1,757,964 +0.25(+0.53%)
Sep 13, 2002 46.26 46.77 45.99 46.77 1,502,010 +0.51(+1.10%)
Sep 12, 2002 46.81 46.84 46.22 46.26 1,909,383 -0.90(-1.90%)
Sep 11, 2002 47.12 47.46 46.98 47.16 1,622,976 +0.35(+0.75%)
Sep 10, 2002 46.07 46.96 46.00 46.81 2,634,043 +0.61(+1.31%)
Sep 09, 2002 45.67 46.64 45.43 46.20 1,752,015 +0.53(+1.16%)
Sep 06, 2002 46.12 46.56 45.38 45.67 3,601,341 -0.43(-0.93%)
Sep 05, 2002 44.48 46.38 44.43 46.10 3,154,449 +0.97(+2.16%)
Sep 04, 2002 43.95 45.16 43.45 45.13 2,778,663 +1.32(+3.01%)
Sep 03, 2002 45.37 45.37 43.80 43.81 2,552,313 -1.97(-4.30%)
Aug 30, 2002 45.83 46.06 45.29 45.78 1,882,754 -0.05(-0.11%)
Aug 29, 2002 45.75 46.26 44.99 45.83 2,437,155 +0.08(+0.17%)
Aug 28, 2002 46.67 46.74 45.32 45.75 2,985,182 -1.20(-2.56%)
Aug 27, 2002 47.76 47.82 46.81 46.95 3,143,684 -0.48(-1.01%)
Aug 26, 2002 46.38 47.85 46.26 47.43 2,536,732 +1.13(+2.44%)
Aug 23, 2002 48.04 48.04 46.24 46.30 2,753,167 -1.84(-3.83%)
Aug 22, 2002 47.77 48.36 47.44 48.14 3,179,520 +0.31(+0.65%)
Aug 21, 2002 46.72 47.83 45.96 47.83 3,429,667 +1.29(+2.78%)
Aug 20, 2002 46.57 46.90 45.94 46.54 2,087,574 +0.58(+1.26%)
Aug 16, 2002 45.05 46.42 45.03 45.96 3,771,458 +0.91(+2.02%)
Aug 15, 2002 44.97 45.36 44.16 45.05 3,673,580 +0.08(+0.17%)
Aug 14, 2002 43.19 44.97 42.92 44.97 3,205,300 +1.79(+4.14%)
Aug 13, 2002 43.84 44.27 43.09 43.19 2,932,207 -0.66(-1.50%)
Aug 12, 2002 42.36 43.91 42.06 43.84 2,843,395 +2.97(+7.25%)
Aug 07, 2002 39.89 41.05 39.54 40.88 3,921,177 +1.55(+3.93%)
Aug 06, 2002 38.12 40.03 37.59 39.33 5,695,289 +2.60(+7.07%)
Aug 05, 2002 38.29 38.58 36.18 36.73 3,082,776 -1.52(-3.99%)
Aug 02, 2002 39.51 40.17 37.84 38.26 2,806,992 -1.25(-3.16%)
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.