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, 2007 32.07 32.70 31.63 32.24 7,527,913 +0.21(+0.65%)
Oct 30, 2007 31.61 32.26 31.38 32.03 5,189,117 +0.40(+1.27%)
Oct 29, 2007 31.35 32.05 31.27 31.63 5,922,642 +0.56(+1.82%)
Oct 26, 2007 31.04 31.13 30.61 31.06 2,955,623 +0.26(+0.85%)
Oct 25, 2007 30.74 31.03 30.65 30.80 3,818,295 +0.05(+0.15%)
Oct 24, 2007 30.71 30.85 30.39 30.75 5,303,493 -0.05(-0.17%)
Oct 23, 2007 30.84 30.84 30.50 30.81 3,102,919 +0.12(+0.40%)
Oct 22, 2007 30.48 30.84 30.33 30.68 6,128,392 +0.09(+0.29%)
Oct 19, 2007 30.66 30.86 30.53 30.59 5,671,943 -0.18(-0.60%)
Oct 18, 2007 30.76 30.94 30.69 30.78 2,932,832 -0.01(-0.03%)
Oct 17, 2007 30.80 30.88 30.54 30.79 3,479,599 +0.16(+0.51%)
Oct 16, 2007 30.61 30.70 30.42 30.63 4,085,665 -0.04(-0.14%)
Oct 15, 2007 31.01 31.04 30.53 30.67 4,082,499 -0.28(-0.90%)
Oct 12, 2007 30.94 31.10 30.60 30.95 3,844,673 +0.13(+0.43%)
Oct 11, 2007 31.47 31.59 30.75 30.82 4,573,134 -0.55(-1.75%)
Oct 10, 2007 31.13 31.43 31.06 31.37 3,619,087 +0.26(+0.84%)
Oct 09, 2007 31.00 31.39 31.00 31.11 7,274,471 +0.51(+1.67%)
Oct 08, 2007 30.34 30.63 30.28 30.60 5,655,272 +0.59(+1.97%)
Oct 05, 2007 29.58 30.03 29.50 30.01 3,902,494 +0.54(+1.82%)
Oct 04, 2007 29.38 29.70 29.29 29.47 6,309,663 +0.14(+0.47%)
Oct 03, 2007 29.33 29.44 29.22 29.33 7,951,019 -0.11(-0.39%)
Oct 02, 2007 29.38 29.45 29.34 29.45 5,225,202 +0.05(+0.16%)
Oct 01, 2007 29.79 29.96 29.34 29.40 9,083,382 -0.23(-0.78%)
Sep 28, 2007 29.74 29.83 29.58 29.63 5,878,959 -0.14(-0.48%)
Sep 27, 2007 29.71 29.92 29.63 29.77 5,794,954 +0.00(+0.00%)
Sep 26, 2007 29.94 30.04 29.66 29.77 6,469,620 -0.24(-0.80%)
Sep 25, 2007 29.94 30.09 29.86 30.02 3,614,445 -0.01(-0.05%)
Sep 24, 2007 29.86 30.14 29.82 30.03 5,069,466 +0.13(+0.43%)
Sep 21, 2007 30.33 30.65 29.84 29.90 8,778,661 -0.62(-2.02%)
Sep 20, 2007 31.03 31.21 30.47 30.52 8,237,381 -0.60(-1.92%)
Sep 19, 2007 30.99 31.20 30.66 31.11 4,493,788 +0.28(+0.92%)
Sep 18, 2007 30.60 31.01 30.58 30.83 5,283,635 +0.32(+1.06%)
Sep 17, 2007 30.55 30.90 30.26 30.51 5,228,790 -0.14(-0.45%)
Sep 14, 2007 32.06 32.10 30.50 30.65 10,498,519 -1.56(-4.84%)
Sep 13, 2007 32.18 32.43 32.09 32.20 2,086,831 +0.27(+0.83%)
Sep 12, 2007 31.99 32.22 31.86 31.94 2,546,233 -0.14(-0.43%)
Sep 11, 2007 31.72 32.16 31.63 32.08 3,078,018 +0.49(+1.55%)
Sep 10, 2007 31.70 31.79 31.48 31.59 2,739,322 -0.17(-0.52%)
Sep 07, 2007 31.61 32.06 31.61 31.75 3,693,368 -0.14(-0.43%)
Sep 06, 2007 31.97 32.38 31.88 31.89 5,780,199 -0.09(-0.30%)
Sep 05, 2007 32.13 32.19 31.82 31.99 8,099,581 -0.34(-1.06%)
Sep 04, 2007 32.34 32.61 32.22 32.33 3,055,438 -0.08(-0.23%)
Aug 31, 2007 32.63 32.76 32.17 32.40 4,184,635 +0.01(+0.03%)
Aug 30, 2007 32.85 32.85 32.35 32.39 4,888,195 -0.52(-1.58%)
Aug 29, 2007 32.82 32.94 32.70 32.92 2,897,380 +0.11(+0.33%)
Aug 28, 2007 32.97 33.06 32.79 32.81 3,139,848 -0.25(-0.76%)
Aug 27, 2007 32.86 33.17 32.83 33.06 2,028,957 +0.00(+0.01%)
Aug 24, 2007 32.77 33.06 32.63 33.05 2,014,027 +0.12(+0.36%)
Aug 23, 2007 33.74 33.74 32.59 32.93 3,967,701 -0.17(-0.52%)
Aug 22, 2007 33.08 33.20 32.70 33.10 3,210,964 +0.33(+1.01%)
Aug 21, 2007 32.65 32.96 32.59 32.77 2,354,947 -0.04(-0.13%)
Aug 20, 2007 33.23 33.23 32.22 32.82 2,447,262 +0.02(+0.06%)
Aug 17, 2007 32.51 32.83 32.14 32.80 6,005,575 +0.73(+2.28%)
Aug 16, 2007 31.61 32.63 31.38 32.07 5,150,352 +0.19(+0.61%)
Aug 15, 2007 31.77 32.59 31.77 31.87 2,636,341 -0.20(-0.64%)
Aug 14, 2007 32.71 32.87 32.02 32.08 3,569,496 -0.51(-1.57%)
Aug 13, 2007 32.13 32.67 31.83 32.59 4,184,002 +0.44(+1.37%)
Aug 10, 2007 31.70 32.33 31.34 32.15 5,859,904 +0.44(+1.39%)
Aug 09, 2007 33.10 33.14 31.55 31.71 7,554,190 -1.06(-3.23%)
Aug 08, 2007 32.21 33.17 31.76 32.76 5,337,257 +0.34(+1.04%)
Aug 07, 2007 32.21 32.69 32.07 32.43 4,220,721 -0.04(-0.12%)
Aug 06, 2007 31.50 32.53 31.11 32.47 6,220,401 +1.02(+3.24%)
Aug 03, 2007 31.71 31.77 31.40 31.45 4,812,415 -0.10(-0.32%)
Aug 02, 2007 31.58 31.80 31.37 31.55 3,059,471 -0.11(-0.36%)
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.