Skip to main content

Cardinal Health (NY: CAH )

111.67 -0.37 (-0.33%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 99.93 100.79 99.71 100.35 1,515,661 +1.02(+1.02%)
Dec 28, 2023 100.12 100.47 99.09 99.34 1,659,737 -0.67(-0.67%)
Dec 27, 2023 99.93 100.19 99.32 100.01 1,552,796 -0.18(-0.18%)
Dec 26, 2023 100.15 100.56 99.36 100.19 1,351,856 -0.19(-0.19%)
Dec 22, 2023 100.60 101.03 99.76 100.38 1,126,463 +0.09(+0.09%)
Dec 21, 2023 98.83 100.52 98.66 100.29 1,593,603 +2.10(+2.14%)
Dec 20, 2023 100.22 100.22 98.10 98.19 2,366,745 -2.01(-2.01%)
Dec 19, 2023 100.48 100.75 99.82 100.20 2,198,269 +0.03(+0.03%)
Dec 18, 2023 100.67 101.34 99.56 100.17 2,747,820 +0.62(+0.63%)
Dec 15, 2023 101.09 101.26 97.41 99.54 7,363,190 -2.18(-2.14%)
Dec 14, 2023 103.02 103.23 99.61 101.72 5,312,230 -5.31(-4.96%)
Dec 13, 2023 106.78 107.83 106.32 107.03 2,315,958 +0.12(+0.11%)
Dec 12, 2023 106.26 107.39 105.72 106.91 1,533,509 +0.95(+0.90%)
Dec 11, 2023 106.27 106.70 105.51 105.96 1,385,618 +0.14(+0.13%)
Dec 08, 2023 105.69 106.02 104.67 105.82 1,256,865 +0.45(+0.42%)
Dec 07, 2023 105.10 105.40 104.23 105.38 1,766,446 +0.50(+0.48%)
Dec 06, 2023 105.93 105.93 103.92 104.87 1,474,517 -1.26(-1.19%)
Dec 05, 2023 106.31 107.01 105.78 106.13 1,616,361 -0.32(-0.30%)
Dec 04, 2023 105.69 106.55 105.50 106.45 1,791,831 +0.30(+0.28%)
Dec 01, 2023 105.99 106.84 105.96 106.15 1,632,838 +0.08(+0.07%)
Nov 30, 2023 104.02 106.15 103.86 106.07 2,972,383 +1.76(+1.69%)
Nov 29, 2023 104.99 105.10 103.94 104.31 1,477,655 -0.85(-0.81%)
Nov 28, 2023 105.75 106.14 104.97 105.16 1,044,658 -0.49(-0.46%)
Nov 27, 2023 105.27 105.89 105.10 105.65 1,526,806 +0.38(+0.36%)
Nov 24, 2023 104.85 105.41 104.70 105.27 536,517 +0.39(+0.37%)
Nov 22, 2023 104.79 105.35 104.26 104.88 1,387,574 +0.36(+0.34%)
Nov 21, 2023 104.34 105.22 103.75 104.53 2,179,110 +0.26(+0.25%)
Nov 20, 2023 101.94 104.81 101.94 104.27 2,105,973 +1.85(+1.81%)
Nov 17, 2023 102.74 102.97 101.97 102.42 2,718,659 +0.09(+0.09%)
Nov 16, 2023 101.38 103.27 101.27 102.33 1,610,771 +1.49(+1.47%)
Nov 15, 2023 101.88 102.50 99.97 100.84 3,727,487 -1.09(-1.07%)
Nov 14, 2023 103.36 103.61 101.07 101.93 2,866,320 -2.02(-1.94%)
Nov 13, 2023 103.59 104.51 103.17 103.95 1,767,599 +0.81(+0.79%)
Nov 10, 2023 102.11 103.61 102.06 103.14 1,769,533 +1.30(+1.27%)
Nov 09, 2023 101.22 102.43 101.00 101.84 1,916,883 +0.53(+0.53%)
Nov 08, 2023 102.05 102.53 100.67 101.31 2,174,365 -0.72(-0.71%)
Nov 07, 2023 100.79 102.33 100.37 102.03 2,835,133 +1.33(+1.32%)
Nov 06, 2023 98.56 101.14 97.86 100.70 2,636,913 +1.44(+1.45%)
Nov 03, 2023 95.36 101.49 95.20 99.27 5,343,421 +6.37(+6.86%)
Nov 02, 2023 92.05 92.99 90.29 92.90 2,854,389 +0.20(+0.21%)
Nov 01, 2023 90.21 92.72 90.18 92.70 3,373,361 +2.56(+2.84%)
Oct 31, 2023 90.56 90.58 89.34 90.14 3,381,040 -0.04(-0.04%)
Oct 30, 2023 90.87 91.19 89.74 90.18 1,651,532 -0.35(-0.38%)
Oct 27, 2023 91.39 91.99 90.13 90.53 1,526,740 -1.15(-1.25%)
Oct 26, 2023 92.19 92.52 91.60 91.68 1,632,175 -0.97(-1.05%)
Oct 25, 2023 92.86 93.30 92.12 92.65 1,397,366 +0.11(+0.12%)
Oct 24, 2023 91.43 92.56 91.43 92.54 1,550,522 +1.42(+1.55%)
Oct 23, 2023 91.07 91.67 90.33 91.12 1,606,755 -0.39(-0.42%)
Oct 20, 2023 92.19 92.29 91.20 91.51 1,908,843 -0.41(-0.44%)
Oct 19, 2023 92.76 93.08 91.34 91.92 1,931,724 -1.00(-1.08%)
Oct 18, 2023 92.42 93.48 92.03 92.92 2,139,055 +0.75(+0.82%)
Oct 17, 2023 91.87 92.43 91.69 92.16 1,970,425 +0.38(+0.41%)
Oct 16, 2023 92.71 93.06 91.73 91.79 1,591,153 -0.55(-0.60%)
Oct 13, 2023 91.48 92.64 91.47 92.34 1,938,304 +1.33(+1.46%)
Oct 12, 2023 90.92 91.49 90.40 91.01 1,924,105 +0.20(+0.22%)
Oct 11, 2023 90.59 91.05 89.34 90.82 1,992,860 +0.07(+0.08%)
Oct 10, 2023 89.62 90.97 89.54 90.75 1,426,990 +0.87(+0.97%)
Oct 09, 2023 88.78 90.13 88.54 89.88 1,315,904 +0.79(+0.89%)
Oct 06, 2023 88.98 89.38 88.16 89.08 1,861,687 +0.11(+0.12%)
Oct 05, 2023 88.40 89.22 88.18 88.97 1,969,611 +0.90(+1.02%)
Oct 04, 2023 86.14 88.09 85.88 88.07 3,298,186 +2.06(+2.40%)
Oct 03, 2023 85.49 86.26 85.43 86.01 2,579,843 +0.45(+0.52%)
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.