Skip to main content

Cardinal Health (NY: CAH )

78.44 -0.52 (-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 (%)
Feb 28, 2022 51.99 52.82 51.59 52.67 3,945,203 -0.19(-0.35%)
Feb 25, 2022 51.66 53.03 52.10 52.85 2,577,005 +1.68(+3.28%)
Feb 24, 2022 51.40 51.40 50.04 51.18 2,813,339 -0.95(-1.81%)
Feb 23, 2022 52.90 52.98 52.02 52.12 2,384,407 -0.46(-0.87%)
Feb 22, 2022 53.06 53.17 52.30 52.58 2,280,592 -0.25(-0.48%)
Feb 18, 2022 52.83 0 -0.32(-0.61%)
Feb 17, 2022 52.90 53.62 52.72 53.16 3,325,354 -0.03(-0.06%)
Feb 16, 2022 51.92 53.30 51.85 53.18 3,122,266 +0.98(+1.89%)
Feb 15, 2022 51.50 52.44 51.39 52.20 2,089,481 +1.21(+2.37%)
Feb 14, 2022 51.24 51.31 50.14 50.99 2,561,429 -0.25(-0.49%)
Feb 11, 2022 51.36 51.68 51.05 51.24 2,957,660 -0.25(-0.49%)
Feb 10, 2022 52.32 52.58 51.27 51.50 2,393,784 -1.13(-2.15%)
Feb 09, 2022 52.87 52.90 52.41 52.63 1,916,098 -0.18(-0.33%)
Feb 08, 2022 51.54 52.94 51.35 52.80 3,456,349 +1.48(+2.89%)
Feb 07, 2022 50.87 51.72 50.02 51.32 2,728,813 +0.65(+1.29%)
Feb 04, 2022 49.72 50.95 49.55 50.67 3,010,342 +0.52(+1.03%)
Feb 03, 2022 50.30 49.84 50.15 3,194,983 -0.17(-0.33%)
Feb 02, 2022 49.84 50.68 49.72 50.32 3,978,919 +0.26(+0.53%)
Feb 01, 2022 50.13 50.36 49.61 50.05 4,715,612 -0.23(-0.47%)
Jan 31, 2022 50.74 50.29 5,102,549 -1.03(-2.01%)
Jan 28, 2022 50.98 51.32 50.16 51.32 2,298,738 +0.31(+0.61%)
Jan 27, 2022 49.93 51.06 49.92 51.01 3,402,314 +1.47(+2.97%)
Jan 26, 2022 49.58 50.40 49.29 49.54 2,739,468 +0.05(+0.10%)
Jan 25, 2022 49.24 49.72 48.24 49.49 2,306,574 -0.06(-0.12%)
Jan 24, 2022 48.77 49.68 47.87 49.55 3,622,234 +0.24(+0.49%)
Jan 21, 2022 50.16 50.47 49.11 49.30 3,312,512 -1.02(-2.03%)
Jan 20, 2022 50.80 51.46 50.30 50.33 2,589,614 -0.45(-0.88%)
Jan 19, 2022 51.09 51.59 50.73 50.78 2,028,180 -0.51(-0.99%)
Jan 18, 2022 51.79 51.99 51.03 51.28 2,821,396 -0.49(-0.94%)
Jan 14, 2022 51.77 0 +0.83(+1.63%)
Jan 13, 2022 50.36 51.15 50.17 50.94 3,053,189 +0.55(+1.08%)
Jan 12, 2022 51.27 51.27 49.89 50.40 4,231,819 -1.00(-1.95%)
Jan 11, 2022 49.68 51.46 48.99 51.40 4,599,350 +1.64(+3.29%)
Jan 10, 2022 49.62 50.00 47.22 49.76 8,994,531 -3.13(-5.92%)
Jan 07, 2022 51.31 53.04 51.26 52.89 3,758,883 +1.69(+3.29%)
Jan 06, 2022 52.33 52.45 51.12 51.20 2,968,664 -0.79(-1.52%)
Jan 05, 2022 51.31 53.10 51.31 51.99 5,243,275 +0.70(+1.37%)
Jan 04, 2022 50.75 51.56 50.74 51.29 3,565,990 +0.58(+1.13%)
Jan 03, 2022 50.24 50.74 49.96 50.72 2,439,451 +0.51(+1.01%)
Dec 31, 2021 50.49 50.72 50.21 50.21 1,771,227 -0.18(-0.37%)
Dec 30, 2021 50.56 50.69 50.33 50.39 1,697,632 +0.12(+0.23%)
Dec 29, 2021 49.91 50.44 49.91 50.28 1,480,709 +0.32(+0.64%)
Dec 28, 2021 49.48 50.11 49.48 49.96 1,455,142 +0.35(+0.70%)
Dec 27, 2021 49.07 49.66 48.98 49.61 1,469,494 +0.59(+1.20%)
Dec 23, 2021 48.67 49.49 48.50 49.02 2,123,247 +0.55(+1.14%)
Dec 22, 2021 48.11 48.54 47.61 48.47 2,635,310 +0.44(+0.93%)
Dec 21, 2021 47.82 48.55 47.80 48.03 3,335,174 +0.57(+1.20%)
Dec 20, 2021 47.73 47.79 46.76 47.46 4,309,563 -0.50(-1.05%)
Dec 17, 2021 47.90 48.19 47.26 47.96 7,150,819 +0.20(+0.42%)
Dec 16, 2021 47.63 48.37 47.60 47.76 2,971,219 +0.22(+0.47%)
Dec 15, 2021 47.39 47.72 47.09 47.54 2,992,543 +0.27(+0.57%)
Dec 14, 2021 46.72 47.79 46.69 47.27 3,882,652 +0.47(+1.01%)
Dec 13, 2021 46.70 47.13 46.38 46.79 2,489,320 -0.05(-0.10%)
Dec 10, 2021 47.05 47.17 46.39 46.84 2,161,372 +0.01(+0.02%)
Dec 09, 2021 46.62 47.18 46.44 46.83 2,177,136 +0.22(+0.48%)
Dec 08, 2021 46.65 47.05 46.33 46.61 3,222,201 +0.14(+0.31%)
Dec 07, 2021 46.17 46.75 45.92 46.46 3,906,489 +0.39(+0.84%)
Dec 06, 2021 46.09 46.71 45.89 46.08 3,215,405 +0.66(+1.45%)
Dec 03, 2021 45.39 46.09 45.20 45.42 2,758,796 +0.20(+0.45%)
Dec 02, 2021 44.79 45.64 44.71 45.22 3,544,420 +0.91(+2.05%)
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.