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 (%)
Oct 31, 2017 49.75 50.71 48.84 49.82 6,765,194 +0.16(+0.32%)
Oct 30, 2017 49.70 50.38 49.52 49.66 4,631,887 -0.25(-0.50%)
Oct 27, 2017 51.90 52.02 49.62 49.91 9,782,958 -2.21(-4.23%)
Oct 26, 2017 55.13 55.81 51.67 52.11 10,343,914 -1.85(-3.43%)
Oct 25, 2017 53.59 54.07 53.54 53.96 2,715,935 +0.49(+0.92%)
Oct 24, 2017 53.44 53.81 53.02 53.47 2,717,373 -0.17(-0.32%)
Oct 23, 2017 53.74 54.07 53.53 53.64 2,294,401 -0.05(-0.09%)
Oct 20, 2017 53.47 53.89 53.43 53.69 1,856,112 +0.45(+0.85%)
Oct 19, 2017 51.99 53.30 51.99 53.24 2,407,953 +1.17(+2.24%)
Oct 18, 2017 52.46 53.00 51.90 52.07 3,424,826 -0.31(-0.58%)
Oct 17, 2017 51.90 52.49 51.59 52.38 2,831,373 +0.36(+0.70%)
Oct 16, 2017 52.14 53.05 51.85 52.02 3,043,656 -0.27(-0.51%)
Oct 13, 2017 53.24 53.40 51.39 52.28 4,649,917 -1.10(-2.07%)
Oct 12, 2017 52.94 53.76 52.77 53.38 3,879,402 +0.41(+0.77%)
Oct 11, 2017 52.88 53.15 52.75 52.97 2,750,319 +0.03(+0.06%)
Oct 10, 2017 52.62 53.04 52.51 52.94 1,997,784 +0.69(+1.32%)
Oct 09, 2017 52.98 53.02 51.69 52.25 4,359,043 -0.77(-1.46%)
Oct 06, 2017 54.41 54.64 52.80 53.02 4,549,854 -1.42(-2.60%)
Oct 05, 2017 54.43 54.67 54.18 54.44 2,180,255 +0.10(+0.18%)
Oct 04, 2017 54.41 54.88 54.20 54.34 2,899,619 -0.06(-0.12%)
Oct 03, 2017 54.93 55.03 54.28 54.41 1,902,645 -0.52(-0.94%)
Oct 02, 2017 54.10 55.04 54.02 54.92 2,651,822 +1.06(+1.97%)
Sep 29, 2017 53.73 54.41 53.58 53.86 3,479,473 +0.33(+0.62%)
Sep 28, 2017 54.22 54.43 53.49 53.53 2,907,580 -0.94(-1.72%)
Sep 27, 2017 54.32 54.53 53.86 54.46 1,558,722 +0.26(+0.47%)
Sep 26, 2017 53.89 54.40 53.89 54.21 1,699,774 +0.38(+0.71%)
Sep 25, 2017 53.10 53.95 53.08 53.82 1,854,699 +0.54(+1.02%)
Sep 22, 2017 53.47 53.62 52.94 53.28 2,728,823 -0.09(-0.16%)
Sep 21, 2017 53.33 53.90 53.26 53.37 1,816,967 +0.05(+0.09%)
Sep 20, 2017 53.02 53.50 52.76 53.32 2,051,562 +0.36(+0.68%)
Sep 19, 2017 53.56 53.77 52.71 52.96 2,350,522 -0.65(-1.21%)
Sep 18, 2017 54.15 54.33 53.53 53.61 1,992,715 -0.34(-0.64%)
Sep 15, 2017 54.01 54.27 53.64 53.95 5,851,460 +0.03(+0.06%)
Sep 14, 2017 55.04 55.04 53.76 53.92 3,329,156 -1.46(-2.64%)
Sep 13, 2017 55.21 55.60 54.95 55.38 1,704,680 -0.12(-0.22%)
Sep 12, 2017 55.73 55.78 54.89 55.50 2,564,452 -0.23(-0.42%)
Sep 11, 2017 55.01 55.94 54.90 55.73 2,811,089 +1.09(+2.00%)
Sep 08, 2017 55.13 55.47 54.53 54.64 2,306,609 -0.56(-1.01%)
Sep 07, 2017 54.74 55.22 54.60 55.20 2,637,750 +0.36(+0.66%)
Sep 06, 2017 54.13 54.84 54.00 54.84 3,605,348 +0.87(+1.61%)
Sep 05, 2017 54.00 54.36 53.59 53.97 2,558,327 -0.24(-0.44%)
Sep 01, 2017 54.10 54.46 54.07 54.21 1,922,040 +0.29(+0.53%)
Aug 31, 2017 53.13 54.38 53.13 53.92 3,337,986 +0.78(+1.46%)
Aug 30, 2017 53.02 53.33 52.92 53.14 2,122,047 +0.07(+0.14%)
Aug 29, 2017 52.86 53.34 52.78 53.07 2,226,345 +0.01(+0.02%)
Aug 28, 2017 53.06 53.18 52.65 53.06 1,499,943 +0.25(+0.47%)
Aug 25, 2017 52.87 53.06 52.72 52.82 1,667,961 -0.02(-0.03%)
Aug 24, 2017 52.70 53.33 52.60 52.83 2,856,079 +0.38(+0.72%)
Aug 23, 2017 52.09 52.63 51.92 52.46 2,873,804 +0.17(+0.32%)
Aug 22, 2017 51.47 52.47 51.46 52.29 2,181,297 +0.85(+1.65%)
Aug 21, 2017 51.39 51.65 51.20 51.44 1,678,096 -0.02(-0.03%)
Aug 18, 2017 51.94 52.13 51.43 51.46 1,787,000 -0.62(-1.20%)
Aug 17, 2017 52.64 53.07 52.07 52.08 3,079,046 -0.68(-1.29%)
Aug 16, 2017 53.33 53.49 52.43 52.76 3,253,303 -0.34(-0.63%)
Aug 15, 2017 53.63 53.94 53.08 53.10 2,507,316 -0.26(-0.49%)
Aug 14, 2017 53.83 54.21 53.31 53.36 2,561,042 -0.18(-0.33%)
Aug 11, 2017 54.01 54.01 53.41 53.53 2,189,896 -0.26(-0.49%)
Aug 10, 2017 54.38 54.75 53.73 53.80 2,871,640 -0.74(-1.35%)
Aug 09, 2017 55.28 55.33 54.16 54.53 3,684,897 -0.89(-1.60%)
Aug 08, 2017 55.34 56.10 55.10 55.42 2,604,881 +0.08(+0.14%)
Aug 07, 2017 55.27 55.55 55.04 55.34 3,664,669 +0.08(+0.14%)
Aug 04, 2017 55.72 55.72 54.77 55.26 3,011,473 -0.18(-0.32%)
Aug 03, 2017 56.08 56.34 54.61 55.44 5,124,502 -1.30(-2.30%)
Aug 02, 2017 56.80 57.84 55.61 56.74 9,145,660 -5.07(-8.20%)
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.