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 (%)
Feb 28, 2017 64.47 64.71 63.91 63.97 2,466,123 -0.88(-1.36%)
Feb 27, 2017 64.58 64.95 64.39 64.85 1,781,527 +0.28(+0.43%)
Feb 24, 2017 64.10 64.58 63.61 64.58 1,693,702 +0.32(+0.50%)
Feb 23, 2017 63.92 64.35 63.62 64.25 2,283,683 +0.51(+0.80%)
Feb 22, 2017 63.83 64.12 63.58 63.74 1,965,571 -0.20(-0.32%)
Feb 21, 2017 63.29 64.08 63.11 63.95 2,760,535 +0.50(+0.78%)
Feb 17, 2017 63.45 63.45 63.45 0 +0.37(+0.59%)
Feb 16, 2017 63.09 63.27 62.29 63.08 2,292,106 -0.14(-0.22%)
Feb 15, 2017 62.08 63.28 61.33 63.22 3,475,834 +1.21(+1.95%)
Feb 14, 2017 61.00 62.14 60.83 62.01 2,260,776 +0.64(+1.04%)
Feb 13, 2017 61.17 61.64 60.73 61.38 1,937,815 +0.53(+0.87%)
Feb 10, 2017 60.93 61.11 60.36 60.85 2,147,391 -0.04(-0.06%)
Feb 09, 2017 61.17 61.24 60.56 60.89 2,612,175 -0.28(-0.46%)
Feb 08, 2017 60.85 61.20 60.28 61.17 3,135,386 +0.04(+0.06%)
Feb 07, 2017 59.36 62.63 58.96 61.13 8,128,894 +1.41(+2.36%)
Feb 06, 2017 58.85 59.80 58.85 59.73 3,754,522 +0.86(+1.47%)
Feb 03, 2017 58.72 59.03 58.50 58.86 2,011,107 +0.34(+0.58%)
Feb 02, 2017 58.89 59.12 58.01 58.52 3,088,679 -0.72(-1.21%)
Feb 01, 2017 58.52 59.27 58.30 59.24 3,268,140 +0.31(+0.52%)
Jan 31, 2017 58.09 59.00 57.30 58.93 4,507,140 +1.39(+2.42%)
Jan 30, 2017 57.02 57.63 56.69 57.54 2,093,033 +0.57(+0.99%)
Jan 27, 2017 57.85 57.85 56.60 56.97 3,846,051 -0.49(-0.85%)
Jan 26, 2017 57.66 58.29 56.94 57.46 4,917,889 -2.19(-3.66%)
Jan 25, 2017 58.97 59.72 58.70 59.65 1,980,147 +0.96(+1.63%)
Jan 24, 2017 58.78 58.85 58.42 58.69 1,349,046 -0.06(-0.09%)
Jan 23, 2017 58.88 59.06 58.39 58.74 2,774,123 -0.24(-0.41%)
Jan 20, 2017 59.40 59.58 58.91 58.99 3,039,612 -0.41(-0.69%)
Jan 19, 2017 59.43 59.56 59.16 59.40 2,849,360 -0.20(-0.33%)
Jan 18, 2017 59.47 59.63 58.99 59.59 2,249,570 +0.49(+0.82%)
Jan 17, 2017 58.66 59.64 58.46 59.10 1,938,147 +0.14(+0.24%)
Jan 13, 2017 58.96 58.96 58.96 0 +0.64(+1.09%)
Jan 12, 2017 57.71 58.39 57.62 58.33 2,542,146 +0.37(+0.64%)
Jan 11, 2017 59.08 59.46 57.27 57.96 3,878,748 -1.18(-1.99%)
Jan 10, 2017 58.63 59.73 58.59 59.14 3,078,771 +0.36(+0.62%)
Jan 09, 2017 58.99 59.43 58.77 58.77 2,525,730 -0.45(-0.76%)
Jan 06, 2017 58.66 59.29 58.31 59.22 2,934,355 +0.65(+1.11%)
Jan 05, 2017 59.22 59.43 58.42 58.57 2,443,522 -0.89(-1.49%)
Jan 04, 2017 58.57 59.51 58.57 59.46 3,130,956 +0.90(+1.54%)
Jan 03, 2017 56.60 58.77 56.53 58.55 5,672,461 +1.97(+3.49%)
Dec 30, 2016 56.58 56.58 56.58 0 -0.30(-0.53%)
Dec 29, 2016 56.85 57.51 56.79 56.88 2,198,523 +0.20(+0.35%)
Dec 28, 2016 57.14 57.57 56.66 56.68 1,938,799 -0.41(-0.71%)
Dec 27, 2016 56.97 57.54 56.95 57.09 1,920,906 +0.15(+0.26%)
Dec 23, 2016 56.94 56.94 56.94 0 +0.60(+1.07%)
Dec 22, 2016 56.77 57.03 56.15 56.34 2,064,475 -0.40(-0.70%)
Dec 21, 2016 56.64 57.02 56.11 56.74 4,104,406 -0.57(-1.00%)
Dec 20, 2016 57.72 58.04 57.01 57.31 3,068,296 -0.27(-0.47%)
Dec 19, 2016 57.64 58.07 57.12 57.58 3,758,491 -0.05(-0.08%)
Dec 16, 2016 57.26 57.72 57.00 57.63 4,770,011 +0.59(+1.04%)
Dec 15, 2016 56.65 57.20 56.23 57.04 4,108,376 +0.41(+0.73%)
Dec 14, 2016 57.61 57.76 56.36 56.62 3,230,056 -1.00(-1.74%)
Dec 13, 2016 57.51 57.89 57.23 57.62 3,233,235 +0.21(+0.37%)
Dec 12, 2016 56.96 57.58 56.74 57.41 3,132,660 +0.34(+0.60%)
Dec 09, 2016 55.57 57.26 55.55 57.07 3,901,353 +1.51(+2.71%)
Dec 08, 2016 55.14 55.76 54.74 55.56 3,023,486 +0.48(+0.87%)
Dec 07, 2016 54.85 55.18 53.60 55.08 7,083,651 -0.72(-1.29%)
Dec 06, 2016 56.26 56.38 55.25 55.80 3,489,308 -0.53(-0.94%)
Dec 05, 2016 55.44 56.37 55.27 56.33 4,227,028 +0.99(+1.79%)
Dec 02, 2016 55.62 56.00 55.27 55.34 3,024,317 -0.08(-0.14%)
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.