Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	110.47	111.87	110.30	111.84	3,291,250	+1.08(+0.98%)
Sep 19, 2024	111.47	112.35	110.35	110.76	1,696,821	-0.65(-0.58%)
Sep 18, 2024	110.77	112.06	110.77	111.41	1,261,292	+0.09(+0.08%)
Sep 17, 2024	112.82	113.22	111.03	111.32	1,807,054	-1.96(-1.73%)
Sep 16, 2024	113.88	114.69	113.04	113.28	1,294,835	+0.11(+0.10%)
Sep 13, 2024	112.50	113.83	112.04	113.17	1,065,574	+0.78(+0.69%)
Sep 12, 2024	113.28	113.55	112.30	112.39	1,457,019	-0.96(-0.85%)
Sep 11, 2024	113.75	113.89	112.32	113.35	1,940,709	-1.02(-0.89%)
Sep 10, 2024	112.97	115.18	112.37	114.37	2,287,518	+1.57(+1.39%)
Sep 09, 2024	112.50	113.67	112.07	112.80	1,866,177	+1.03(+0.92%)
Sep 06, 2024	111.93	112.87	111.20	111.77	3,016,177	+0.00(+0.00%)
Sep 05, 2024	113.40	113.66	111.25	111.77	2,801,487	-2.14(-1.88%)
Sep 04, 2024	115.00	115.82	112.84	113.91	1,742,740	-0.75(-0.65%)
Sep 03, 2024	113.01	116.05	113.01	114.66	2,566,382	+1.94(+1.72%)
Aug 30, 2024	112.23	113.14	111.88	112.72	1,836,613	+0.52(+0.46%)
Aug 29, 2024	111.49	112.37	111.01	112.20	1,919,398	+1.16(+1.04%)
Aug 28, 2024	110.32	111.60	110.32	111.04	1,544,848	+0.96(+0.87%)
Aug 27, 2024	109.84	110.69	109.34	110.08	1,284,529	+0.47(+0.43%)
Aug 26, 2024	109.31	109.96	108.78	109.61	1,161,651	+0.17(+0.16%)
Aug 23, 2024	110.72	110.82	109.25	109.44	1,316,017	-0.99(-0.90%)
Aug 22, 2024	109.99	110.59	109.67	110.43	1,346,660	+0.78(+0.71%)
Aug 21, 2024	109.23	110.19	109.16	109.65	1,327,205	+0.77(+0.71%)
Aug 20, 2024	109.69	109.79	107.94	108.88	1,548,342	-0.91(-0.83%)
Aug 19, 2024	109.55	109.90	108.58	109.79	1,301,607	-0.06(-0.05%)
Aug 16, 2024	108.04	110.00	107.55	109.85	2,452,223	+1.94(+1.80%)
Aug 15, 2024	105.01	108.08	105.01	107.91	3,140,946	+1.55(+1.46%)
Aug 14, 2024	109.00	109.00	105.01	106.36	4,315,155	+3.78(+3.68%)
Aug 13, 2024	100.81	102.81	100.80	102.58	1,970,396	+1.92(+1.91%)
Aug 12, 2024	100.45	102.11	100.07	100.66	1,338,890	-0.01(-0.01%)
Aug 09, 2024	99.00	101.07	98.07	100.67	1,193,077	+1.75(+1.77%)
Aug 08, 2024	98.50	99.19	96.05	98.92	1,727,068	-0.79(-0.79%)
Aug 07, 2024	99.36	100.75	98.75	99.71	1,558,456	+0.19(+0.19%)
Aug 06, 2024	98.36	100.76	98.20	99.52	1,935,007	+1.16(+1.18%)
Aug 05, 2024	101.38	102.06	97.83	98.36	2,318,617	-3.24(-3.19%)
Aug 02, 2024	104.00	105.08	99.55	101.60	2,614,971	-1.79(-1.73%)
Aug 01, 2024	101.29	103.45	101.09	103.39	1,740,483	+2.56(+2.54%)
Jul 31, 2024	100.13	101.55	99.84	100.83	3,007,790	+0.57(+0.57%)
Jul 30, 2024	97.98	100.29	97.98	100.26	1,523,978	+2.08(+2.12%)
Jul 29, 2024	98.41	98.97	97.42	98.18	1,160,679	-0.17(-0.17%)
Jul 26, 2024	97.18	98.84	97.18	98.35	1,383,463	+1.44(+1.49%)
Jul 25, 2024	97.04	98.90	96.85	96.91	1,577,217	+0.20(+0.21%)
Jul 24, 2024	96.19	96.85	95.13	96.71	1,693,961	+0.87(+0.91%)
Jul 23, 2024	95.67	96.17	94.85	95.84	1,169,266	+0.42(+0.44%)
Jul 22, 2024	95.47	96.70	94.98	95.42	1,534,689	+0.39(+0.41%)
Jul 19, 2024	96.36	96.36	94.29	95.03	1,614,851	-0.27(-0.28%)
Jul 18, 2024	95.67	96.76	94.99	95.30	1,379,995	-0.67(-0.70%)
Jul 17, 2024	95.82	96.95	95.47	95.97	1,685,584	+0.56(+0.59%)
Jul 16, 2024	94.00	95.50	93.98	95.41	1,647,218	+1.67(+1.78%)
Jul 15, 2024	94.86	95.99	93.17	93.74	2,346,785	-0.36(-0.38%)
Jul 12, 2024	94.99	95.54	94.02	94.10	1,891,047	-0.36(-0.38%)
Jul 11, 2024	95.14	95.28	93.52	94.46	2,775,150	-1.13(-1.18%)
Jul 10, 2024	96.03	96.32	95.35	95.59	1,612,597	-0.42(-0.44%)
Jul 09, 2024	97.27	97.27	95.35	96.01	1,766,675	-0.87(-0.90%)
Jul 08, 2024	95.99	97.32	95.99	96.88	2,293,382	+0.99(+1.03%)
Jul 05, 2024	95.58	96.27	94.40	95.89	2,069,013	+0.19(+0.20%)
Jul 03, 2024	96.67	96.96	95.12	95.70	1,121,278	-0.84(-0.87%)
Jul 02, 2024	97.76	97.77	96.09	96.54	1,940,385	-1.22(-1.25%)
Jul 01, 2024	98.17	99.52	97.41	97.76	1,793,716	-0.05(-0.06%)
Jun 28, 2024	99.53	100.08	97.58	97.81	4,076,836	-1.29(-1.30%)
Jun 27, 2024	100.44	100.88	97.69	99.11	2,364,433	-1.47(-1.46%)
Jun 26, 2024	102.09	102.35	99.93	100.58	2,116,932	-2.02(-1.97%)
Jun 25, 2024	105.11	105.19	102.59	102.60	1,917,272	-1.76(-1.69%)
Jun 24, 2024	104.39	105.18	103.92	104.36	2,296,837	+0.27(+0.26%)
Jun 21, 2024	103.99	104.60	102.59	104.09	4,441,754	+0.26(+0.25%)
Jun 20, 2024	103.62	104.78	103.42	103.83	2,967,403	+0.28(+0.27%)
Jun 18, 2024	100.65	104.51	100.30	103.55	2,812,229	+3.12(+3.11%)
Jun 17, 2024	99.41	100.48	98.37	100.43	2,389,509	+0.75(+0.75%)
Jun 14, 2024	100.07	100.44	99.17	99.68	1,450,075	-0.41(-0.41%)
Jun 13, 2024	98.24	100.65	97.21	100.09	2,132,419	+1.60(+1.63%)
Jun 12, 2024	98.49	98.68	96.63	98.49	1,907,738	-0.01(-0.01%)
Jun 11, 2024	98.18	98.91	97.54	98.50	1,703,682	+0.17(+0.17%)
Jun 10, 2024	97.67	98.44	96.66	98.33	1,411,826	+0.33(+0.33%)
Jun 07, 2024	98.56	98.81	97.83	98.00	1,659,585	-0.29(-0.29%)
Jun 06, 2024	97.29	98.44	96.88	98.29	1,728,688	+0.84(+0.86%)
Jun 05, 2024	97.95	97.95	96.52	97.46	1,380,130	-0.36(-0.37%)
Jun 04, 2024	98.72	99.33	97.05	97.81	1,833,072	-1.18(-1.20%)
Jun 03, 2024	98.06	99.23	97.80	99.00	1,783,149	+0.24(+0.24%)
May 31, 2024	97.23	98.93	96.56	98.76	4,204,399	+1.55(+1.60%)
May 30, 2024	95.76	97.60	95.53	97.21	2,164,464	+1.56(+1.63%)
May 29, 2024	94.12	95.75	93.56	95.65	1,730,658	+1.38(+1.47%)
May 28, 2024	95.34	95.39	93.73	94.26	1,792,169	-1.63(-1.70%)
May 24, 2024	95.91	96.25	95.17	95.89	1,213,210	+0.34(+0.35%)
May 23, 2024	95.74	96.45	95.41	95.56	2,069,602	-0.27(-0.28%)
May 22, 2024	95.39	96.63	95.01	95.82	1,823,754	+0.31(+0.32%)
May 21, 2024	97.76	98.05	95.27	95.52	2,189,870	-2.44(-2.49%)
May 20, 2024	98.77	98.77	97.36	97.95	1,407,136	-0.62(-0.63%)
May 17, 2024	98.76	98.89	97.84	98.57	1,314,743	+0.38(+0.39%)
May 16, 2024	97.06	98.56	96.77	98.19	2,034,539	+1.58(+1.64%)
May 15, 2024	96.73	97.62	96.38	96.61	1,680,070	-0.32(-0.33%)
May 14, 2024	97.82	98.14	96.45	96.93	1,345,649	-0.61(-0.62%)
May 13, 2024	99.10	99.35	97.40	97.54	1,399,399	-1.48(-1.50%)
May 10, 2024	97.71	99.56	97.71	99.02	1,735,320	+1.46(+1.50%)
May 09, 2024	96.86	98.36	96.86	97.56	1,831,792	+0.62(+0.64%)
May 08, 2024	99.33	99.57	96.81	96.94	2,292,488	-2.27(-2.29%)
May 07, 2024	98.26	99.40	98.22	99.21	2,319,885	+1.12(+1.15%)
May 06, 2024	98.91	99.19	97.82	98.08	1,899,532	-0.32(-0.32%)
May 03, 2024	101.16	101.73	97.73	98.40	3,464,011	-4.05(-3.95%)
May 02, 2024	99.49	106.13	99.49	102.45	3,721,438	+0.81(+0.79%)
May 01, 2024	101.72	102.57	100.04	101.64	2,873,678	-0.87(-0.84%)
Apr 30, 2024	102.38	102.81	101.85	102.51	2,468,788	+0.13(+0.13%)
Apr 29, 2024	102.49	103.14	101.65	102.38	1,699,588	-0.30(-0.29%)
Apr 26, 2024	102.67	103.41	102.40	102.68	1,407,158	-0.60(-0.58%)
Apr 25, 2024	103.24	104.33	103.04	103.28	1,651,227	+0.27(+0.26%)
Apr 24, 2024	102.65	103.42	101.90	103.01	2,068,127	+0.17(+0.16%)
Apr 23, 2024	102.14	103.22	101.07	102.84	2,490,242	+0.54(+0.52%)
Apr 22, 2024	103.32	103.96	100.71	102.30	5,314,635	-5.33(-4.95%)
Apr 19, 2024	105.82	107.86	105.73	107.63	1,493,783	+2.18(+2.07%)
Apr 18, 2024	106.52	106.89	104.99	105.45	1,548,837	-0.52(-0.49%)
Apr 17, 2024	107.44	107.44	105.71	105.97	1,626,645	-0.65(-0.61%)
Apr 16, 2024	106.89	107.45	106.34	106.62	1,523,645	+0.14(+0.13%)
Apr 15, 2024	106.24	107.71	105.90	106.48	1,979,227	+1.92(+1.84%)
Apr 12, 2024	104.96	105.68	104.38	104.56	1,543,362	-1.31(-1.24%)
Apr 11, 2024	107.28	107.75	105.80	105.87	1,235,353	-1.51(-1.41%)
Apr 10, 2024	106.98	108.01	106.67	107.38	1,184,293	-0.13(-0.12%)
Apr 09, 2024	109.17	109.31	105.79	107.51	1,551,360	-1.39(-1.28%)
Apr 08, 2024	109.05	109.53	108.64	108.91	1,968,128	-0.45(-0.41%)
Apr 05, 2024	109.48	110.39	109.30	109.35	1,451,147	-0.20(-0.18%)
Apr 04, 2024	110.82	111.37	109.44	109.55	1,384,815	-0.81(-0.73%)
Apr 03, 2024	111.20	111.79	109.99	110.36	1,260,820	-0.32(-0.29%)
Apr 02, 2024	111.01	111.51	109.90	110.68	1,628,557	-0.81(-0.72%)
Apr 01, 2024	111.12	111.65	109.89	111.48	1,386,683	+0.16(+0.14%)
Mar 28, 2024	111.68	111.38	110.66	111.32	1,663,988	-0.14(-0.12%)
Mar 27, 2024	111.04	111.50	109.64	111.46	1,247,374	+0.93(+0.84%)
Mar 26, 2024	109.94	110.92	109.63	110.53	1,494,451	+0.58(+0.53%)
Mar 25, 2024	109.97	110.80	109.35	109.95	1,687,512	+0.00(+0.00%)
Mar 22, 2024	111.96	111.96	109.20	109.95	1,777,534	-1.50(-1.35%)
Mar 21, 2024	110.83	111.62	109.89	111.45	2,180,011	+0.63(+0.57%)
Mar 20, 2024	111.80	112.05	110.59	110.82	2,372,628	-0.95(-0.85%)
Mar 19, 2024	109.17	111.92	108.32	111.77	2,798,135	+2.66(+2.44%)
Mar 18, 2024	109.35	110.28	108.43	109.11	3,684,878	-0.45(-0.41%)
Mar 15, 2024	107.96	109.55	107.55	109.55	4,468,130	+0.67(+0.62%)
Mar 14, 2024	109.61	110.08	107.95	108.88	3,381,152	-1.14(-1.04%)
Mar 13, 2024	114.89	114.93	109.43	110.02	4,566,423	-4.50(-3.93%)
Mar 12, 2024	114.37	114.85	113.05	114.51	1,982,301	+0.14(+0.12%)
Mar 11, 2024	113.63	114.69	112.79	114.37	2,333,065	+0.31(+0.27%)
Mar 08, 2024	112.79	114.28	112.04	114.07	1,817,820	+1.48(+1.32%)
Mar 07, 2024	110.36	112.66	109.59	112.58	1,997,790	+3.02(+2.76%)
Mar 06, 2024	112.34	112.83	109.48	109.56	2,456,359	-2.28(-2.04%)
Mar 05, 2024	111.84	112.49	110.85	111.84	1,821,530	+0.28(+0.25%)
Mar 04, 2024	112.39	114.22	111.39	111.56	3,402,263	-0.72(-0.64%)
Mar 01, 2024	113.35	113.78	111.19	112.28	3,019,056	+1.38(+1.24%)
Feb 29, 2024	110.62	111.13	109.62	110.91	6,388,992	+0.32(+0.29%)
Feb 28, 2024	108.55	110.63	107.80	110.59	2,438,008	+2.03(+1.87%)
Feb 27, 2024	108.81	109.39	108.02	108.56	2,883,879	-0.65(-0.60%)
Feb 26, 2024	108.57	109.94	108.27	109.21	5,980,040	+2.16(+2.02%)
Feb 23, 2024	106.50	107.06	106.14	107.06	983,725	+0.93(+0.88%)
Feb 22, 2024	104.47	106.84	104.29	106.12	1,431,522	+1.55(+1.49%)
Feb 21, 2024	104.91	105.02	103.72	104.57	1,642,492	+0.21(+0.20%)
Feb 20, 2024	103.45	104.94	103.45	104.36	1,891,550	+0.91(+0.88%)
Feb 16, 2024	103.98	104.59	103.36	103.45	2,363,917	-0.48(-0.47%)
Feb 15, 2024	102.87	104.11	102.74	103.94	1,523,733	+1.38(+1.34%)
Feb 14, 2024	103.68	103.78	102.21	102.56	1,485,278	-0.80(-0.78%)
Feb 13, 2024	103.36	103.91	102.19	103.36	1,872,170	+0.73(+0.71%)
Feb 12, 2024	103.67	103.70	101.41	102.63	2,411,027	-1.32(-1.27%)
Feb 09, 2024	102.53	104.41	102.25	103.94	2,639,874	+2.20(+2.16%)
Feb 08, 2024	104.34	104.88	100.30	101.75	2,552,419	-2.91(-2.78%)
Feb 07, 2024	103.31	105.19	103.20	104.66	2,074,646	+1.59(+1.54%)
Feb 06, 2024	103.46	103.94	102.56	103.07	2,289,350	+0.43(+0.42%)
Feb 05, 2024	103.89	104.25	101.27	102.64	2,548,797	+0.17(+0.16%)
Feb 02, 2024	104.79	105.62	102.03	102.47	3,882,228	-1.62(-1.56%)
Feb 01, 2024	103.00	104.16	100.80	104.09	4,693,374	-4.05(-3.75%)
Jan 31, 2024	107.96	110.33	106.62	108.14	5,729,003	+2.11(+1.99%)
Jan 30, 2024	105.31	106.08	104.15	106.03	2,156,218	+0.77(+0.73%)
Jan 29, 2024	104.71	105.71	104.40	105.26	2,102,169	+0.57(+0.55%)
Jan 26, 2024	105.16	105.36	103.97	104.69	1,915,853	-0.01(-0.01%)
Jan 25, 2024	103.92	104.82	102.95	104.70	2,122,211	+1.34(+1.29%)
Jan 24, 2024	103.74	104.16	103.15	103.36	1,775,180	-0.18(-0.17%)
Jan 23, 2024	103.54	103.88	102.77	103.54	1,078,465	-0.79(-0.76%)
Jan 22, 2024	104.64	105.34	104.25	104.33	1,559,800	-0.14(-0.13%)
Jan 19, 2024	105.66	106.24	104.17	104.47	1,662,574	-0.90(-0.86%)
Jan 18, 2024	103.78	105.41	103.03	105.37	1,292,003	+0.92(+0.88%)
Jan 17, 2024	105.74	107.36	104.01	104.45	1,669,577	-0.91(-0.86%)
Jan 16, 2024	105.09	105.74	104.31	105.36	1,866,073	+0.58(+0.56%)
Jan 12, 2024	104.71	105.05	103.85	104.78	2,052,889	+0.06(+0.06%)
Jan 11, 2024	103.42	104.89	103.35	104.72	2,320,224	+1.53(+1.48%)
Jan 10, 2024	103.24	104.29	102.41	103.19	2,265,268	+0.81(+0.79%)
Jan 09, 2024	102.01	102.55	99.40	102.38	3,126,837	-1.78(-1.71%)
Jan 08, 2024	105.23	105.23	103.33	104.16	1,543,904	-0.55(-0.52%)
Jan 05, 2024	105.35	105.41	104.09	104.71	1,652,424	+0.16(+0.15%)
Jan 04, 2024	102.91	105.22	102.82	104.55	2,598,160	+0.82(+0.79%)
Jan 03, 2024	102.41	103.87	101.94	103.73	2,416,113	+2.09(+2.06%)

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.

Cardinal Health (NY: CAH )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Cardinal Health (NY: CAH )

Historical Prices

Sections

Services

Borger News-Herald