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 (%)
Oct 31, 2006 30.68 31.13 30.64 31.02 3,606,004 +0.26(+0.85%)
Oct 30, 2006 30.57 30.91 30.53 30.75 2,276,332 +0.20(+0.67%)
Oct 27, 2006 30.58 30.88 30.30 30.55 3,567,597 -0.44(-1.42%)
Oct 26, 2006 30.81 31.02 30.69 30.99 2,174,829 +0.10(+0.34%)
Oct 25, 2006 31.18 31.24 30.74 30.89 3,005,214 -0.20(-0.66%)
Oct 24, 2006 31.02 31.10 30.83 31.09 3,799,514 -0.10(-0.32%)
Oct 23, 2006 31.00 31.27 30.82 31.19 1,759,741 +0.06(+0.20%)
Oct 20, 2006 31.04 31.17 30.66 31.13 2,942,961 +0.16(+0.52%)
Oct 19, 2006 29.90 31.04 29.87 30.97 3,482,343 +0.17(+0.54%)
Oct 18, 2006 30.76 31.05 30.72 30.80 2,372,981 +0.14(+0.46%)
Oct 17, 2006 29.85 30.71 29.85 30.66 1,486,463 +0.02(+0.06%)
Oct 16, 2006 30.75 30.79 30.48 30.64 1,996,512 -0.09(-0.29%)
Oct 13, 2006 30.61 30.78 30.53 30.73 3,252,958 +0.04(+0.14%)
Oct 12, 2006 30.43 30.69 30.25 30.69 2,243,412 +0.32(+1.06%)
Oct 11, 2006 30.27 30.41 30.22 30.37 1,995,457 -0.09(-0.28%)
Oct 10, 2006 30.78 30.78 30.10 30.45 3,285,034 -0.22(-0.73%)
Oct 09, 2006 30.21 30.83 30.11 30.67 4,782,260 +0.34(+1.11%)
Oct 06, 2006 31.30 31.31 30.28 30.34 8,595,702 -1.12(-3.56%)
Oct 05, 2006 31.38 31.50 31.28 31.46 2,984,111 +0.03(+0.09%)
Oct 04, 2006 31.28 31.45 31.09 31.43 2,089,996 +0.19(+0.61%)
Oct 03, 2006 31.11 31.42 31.05 31.24 2,163,222 +0.25(+0.81%)
Oct 02, 2006 31.29 31.49 30.98 30.99 1,625,951 -0.17(-0.53%)
Sep 29, 2006 31.16 31.31 30.90 31.15 2,659,765 -0.10(-0.33%)
Sep 28, 2006 31.29 31.35 30.93 31.26 2,531,884 +0.05(+0.15%)
Sep 27, 2006 31.32 31.34 30.96 31.21 3,218,983 -0.24(-0.77%)
Sep 26, 2006 31.52 31.73 31.17 31.45 3,512,308 -0.18(-0.58%)
Sep 25, 2006 31.64 31.76 31.23 31.64 3,699,488 -0.04(-0.13%)
Sep 22, 2006 31.84 32.11 31.62 31.68 3,190,072 -0.07(-0.22%)
Sep 21, 2006 32.43 32.43 31.28 31.75 9,046,242 -0.80(-2.45%)
Sep 20, 2006 33.18 33.23 32.55 32.55 4,809,904 -0.72(-2.17%)
Sep 19, 2006 33.52 33.59 33.24 33.27 2,419,618 -0.10(-0.31%)
Sep 18, 2006 33.25 33.51 33.02 33.37 3,151,033 +0.42(+1.27%)
Sep 15, 2006 32.70 33.12 32.70 32.95 5,343,588 +0.35(+1.08%)
Sep 14, 2006 32.42 32.65 32.30 32.60 2,371,715 -0.06(-0.19%)
Sep 13, 2006 32.60 32.75 32.46 32.66 2,974,826 -0.03(-0.10%)
Sep 12, 2006 32.79 32.91 32.50 32.70 2,678,968 +0.01(+0.03%)
Sep 11, 2006 32.36 32.76 32.23 32.69 3,887,934 +0.34(+1.04%)
Sep 08, 2006 32.31 32.43 32.18 32.35 1,939,113 +0.17(+0.53%)
Sep 07, 2006 32.17 32.34 32.15 32.18 1,847,950 -0.01(-0.04%)
Sep 06, 2006 32.10 32.27 31.94 32.20 1,634,392 -0.15(-0.45%)
Sep 05, 2006 32.10 32.43 32.10 32.34 1,900,917 +0.11(+0.34%)
Sep 01, 2006 32.06 32.41 32.03 32.23 2,292,159 +0.28(+0.89%)
Aug 31, 2006 31.84 32.00 31.67 31.95 2,282,452 +0.12(+0.39%)
Aug 30, 2006 31.35 31.99 31.31 31.83 3,065,989 +0.54(+1.74%)
Aug 29, 2006 31.64 31.73 31.26 31.28 3,572,239 -0.38(-1.21%)
Aug 28, 2006 31.27 31.82 31.03 31.66 4,686,876 -0.24(-0.74%)
Aug 25, 2006 31.78 32.07 31.74 31.90 1,123,288 -0.01(-0.04%)
Aug 24, 2006 31.94 32.20 31.81 31.92 1,514,530 +0.05(+0.15%)
Aug 23, 2006 31.85 32.02 31.69 31.87 1,175,834 +0.09(+0.27%)
Aug 22, 2006 31.95 31.99 31.68 31.78 2,073,114 -0.15(-0.47%)
Aug 21, 2006 31.83 32.10 31.81 31.93 1,048,796 -0.01(-0.03%)
Aug 18, 2006 32.17 32.19 31.93 31.94 1,994,613 -0.21(-0.66%)
Aug 17, 2006 31.92 32.21 31.80 32.16 2,318,326 +0.15(+0.46%)
Aug 16, 2006 31.64 32.04 31.35 32.01 2,728,348 +0.57(+1.82%)
Aug 15, 2006 31.87 31.87 31.30 31.44 2,600,467 -0.11(-0.36%)
Aug 14, 2006 31.82 31.94 31.55 31.55 1,941,645 +0.02(+0.08%)
Aug 11, 2006 31.87 31.89 31.33 31.53 1,832,123 -0.44(-1.36%)
Aug 10, 2006 31.30 32.08 31.16 31.96 2,638,241 +0.58(+1.86%)
Aug 09, 2006 31.70 31.88 31.31 31.38 2,236,870 -0.25(-0.79%)
Aug 08, 2006 32.18 32.19 31.41 31.63 3,345,809 -0.39(-1.21%)
Aug 07, 2006 31.67 32.17 31.66 32.02 2,926,290 +0.34(+1.08%)
Aug 04, 2006 31.87 32.11 31.56 31.68 2,412,865 +0.14(+0.45%)
Aug 03, 2006 31.24 31.75 31.13 31.54 3,226,580 +0.01(+0.03%)
Aug 02, 2006 31.59 31.67 31.41 31.53 2,521,332 -0.12(-0.39%)
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.