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 (%)
Jul 31, 2002 39.63 39.94 38.09 39.32 4,635,343 +0.03(+0.09%)
Jul 30, 2002 39.06 39.94 38.58 39.29 3,177,972 +0.27(+0.70%)
Jul 29, 2002 37.55 39.15 37.48 39.01 4,335,197 +3.17(+8.86%)
Jul 26, 2002 35.91 36.07 35.16 35.84 2,672,016 +0.46(+1.31%)
Jul 25, 2002 34.82 35.50 33.98 35.38 3,954,192 +0.39(+1.11%)
Jul 24, 2002 31.81 35.33 31.81 34.99 5,127,676 +1.48(+4.42%)
Jul 23, 2002 34.13 34.99 33.51 33.51 4,214,201 -0.79(-2.29%)
Jul 22, 2002 36.15 36.66 33.98 34.29 3,935,735 -1.72(-4.78%)
Jul 19, 2002 35.67 36.40 35.23 36.01 4,279,240 -1.46(-3.90%)
Jul 17, 2002 36.86 37.53 36.55 37.47 3,312,005 +1.77(+4.95%)
Jul 12, 2002 35.50 37.14 34.67 35.70 4,407,121 +0.27(+0.77%)
Jul 11, 2002 34.65 35.70 33.11 35.43 9,933,673 -0.42(-1.18%)
Jul 10, 2002 36.11 37.89 35.67 35.85 7,602,818 -0.11(-0.30%)
Jul 09, 2002 39.83 39.94 35.29 35.96 8,650,765 -3.86(-9.70%)
Jul 08, 2002 40.28 40.28 39.08 39.83 3,818,840 -0.55(-1.37%)
Jul 05, 2002 40.28 40.69 39.80 40.38 2,491,255 +1.37(+3.50%)
Jul 04, 2002 37.04 39.05 36.22 39.01 6,031,483 +0.00(+0.00%)
Jul 03, 2002 37.04 39.05 36.22 39.01 6,031,483 +1.87(+5.04%)
Jul 02, 2002 37.72 39.25 31.95 37.14 21,570,810 -1.97(-5.04%)
Jul 01, 2002 41.92 42.02 38.47 39.12 7,476,695 -2.81(-6.69%)
Jun 28, 2002 43.01 43.01 41.92 41.92 2,559,809 -1.09(-2.52%)
Jun 27, 2002 42.39 43.35 42.29 43.01 3,623,577 +0.92(+2.19%)
Jun 26, 2002 41.54 42.41 41.04 42.09 3,584,612 +0.07(+0.16%)
Jun 25, 2002 42.63 43.07 41.98 42.02 2,698,090 -1.40(-3.22%)
Jun 21, 2002 43.76 44.37 43.42 43.42 4,149,015 -1.06(-2.39%)
Jun 20, 2002 44.08 44.66 43.94 44.48 2,526,118 +0.57(+1.31%)
Jun 19, 2002 43.55 44.20 43.38 43.91 1,910,885 +0.26(+0.59%)
Jun 18, 2002 44.07 44.21 43.65 43.65 1,974,312 -0.42(-0.94%)
Jun 17, 2002 43.18 44.24 43.08 44.07 3,546,380 +1.78(+4.21%)
Jun 14, 2002 40.89 42.57 40.58 42.28 7,196,471 -0.04(-0.10%)
Jun 12, 2002 44.27 44.27 41.57 42.33 5,761,806 -1.94(-4.38%)
Jun 11, 2002 45.57 45.57 44.24 44.26 3,310,980 -0.51(-1.14%)
Jun 10, 2002 44.03 45.09 43.93 44.78 2,159,468 +1.16(+2.66%)
Jun 07, 2002 43.04 43.64 42.91 43.62 2,957,074 +0.59(+1.36%)
Jun 06, 2002 43.38 43.66 43.03 43.03 3,528,362 -0.32(-0.74%)
Jun 05, 2002 43.11 43.76 42.90 43.35 3,270,843 -2.02(-4.45%)
May 31, 2002 45.85 46.03 45.23 45.37 1,939,889 -0.31(-0.69%)
May 28, 2002 45.64 45.84 45.34 45.68 1,332,419 +0.05(+0.10%)
May 27, 2002 45.98 46.22 45.42 45.64 1,788,717 +0.00(+0.00%)
May 24, 2002 45.98 46.22 45.42 45.64 1,788,424 -0.34(-0.74%)
May 23, 2002 46.15 46.15 45.06 45.98 1,816,988 -0.16(-0.35%)
May 22, 2002 45.81 46.34 45.63 46.14 1,882,320 -0.23(-0.50%)
May 21, 2002 46.25 46.49 46.08 46.37 1,220,359 +0.17(+0.37%)
May 20, 2002 46.96 46.96 45.95 46.20 1,808,346 -0.75(-1.60%)
May 17, 2002 45.60 47.07 45.60 46.95 1,842,623 +0.79(+1.70%)
May 16, 2002 46.22 46.56 45.71 46.17 2,413,618 +0.16(+0.34%)
May 15, 2002 45.91 47.08 45.91 46.01 2,208,541 +0.20(+0.45%)
May 14, 2002 45.60 45.89 44.89 45.81 3,033,832 -0.08(-0.18%)
May 13, 2002 46.22 46.58 45.50 45.89 2,001,705 -0.23(-0.49%)
May 10, 2002 46.93 46.97 45.74 46.11 2,035,982 -0.56(-1.20%)
May 09, 2002 47.27 47.72 46.32 46.67 2,079,341 -1.19(-2.50%)
May 08, 2002 47.62 48.06 46.87 47.87 2,248,677 +0.42(+0.88%)
May 07, 2002 48.13 48.44 47.27 47.45 2,610,932 -0.99(-2.04%)
May 06, 2002 48.47 49.08 48.39 48.44 2,188,619 +0.01(+0.03%)
May 03, 2002 48.13 48.91 47.65 48.43 2,269,917 +0.06(+0.13%)
May 02, 2002 47.82 48.54 47.24 48.37 2,248,531 +0.38(+0.78%)
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.