Skip to main content

Cardinal Health (NY: CAH )

112.54 +0.50 (+0.45%)
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 67.19 68.02 66.89 67.88 3,635,729 +0.84(+1.26%)
Aug 30, 2022 67.07 67.74 66.44 67.04 2,974,415 +0.14(+0.22%)
Aug 29, 2022 64.51 67.18 64.11 66.90 2,239,949 +2.01(+3.09%)
Aug 26, 2022 66.32 66.60 64.87 64.89 1,930,843 -1.44(-2.17%)
Aug 25, 2022 66.03 66.41 65.71 66.33 1,629,213 +0.34(+0.51%)
Aug 24, 2022 65.30 66.17 65.10 65.99 1,815,906 +0.74(+1.13%)
Aug 23, 2022 65.24 65.65 65.08 65.25 2,274,289 +0.07(+0.10%)
Aug 22, 2022 66.30 66.43 65.13 65.19 1,707,648 -1.27(-1.91%)
Aug 19, 2022 66.03 66.83 65.93 66.45 3,029,216 +0.41(+0.63%)
Aug 18, 2022 66.58 66.87 65.56 66.04 2,066,660 -0.30(-0.45%)
Aug 17, 2022 66.59 67.05 65.96 66.34 2,147,965 -0.99(-1.47%)
Aug 16, 2022 67.05 68.26 66.25 67.33 3,700,636 +0.16(+0.24%)
Aug 15, 2022 66.08 68.58 64.40 67.16 10,767,211 +0.62(+0.94%)
Aug 12, 2022 63.18 66.76 63.18 66.54 5,580,805 +3.19(+5.03%)
Aug 11, 2022 58.18 63.55 58.18 63.35 7,168,801 +3.12(+5.18%)
Aug 10, 2022 59.67 60.24 59.42 60.23 3,077,471 +0.94(+1.59%)
Aug 09, 2022 59.21 59.73 59.03 59.29 2,088,379 +0.27(+0.46%)
Aug 08, 2022 59.22 59.73 58.80 59.02 2,819,913 -0.02(-0.03%)
Aug 05, 2022 57.65 59.06 57.59 59.04 2,028,574 +1.22(+2.11%)
Aug 04, 2022 57.98 58.72 57.74 57.82 2,159,296 +0.07(+0.12%)
Aug 03, 2022 57.76 57.98 56.98 57.76 3,010,329 +0.39(+0.69%)
Aug 02, 2022 58.08 58.11 56.68 57.36 3,741,693 -0.54(-0.93%)
Aug 01, 2022 57.10 58.21 56.85 57.90 3,225,568 +0.73(+1.28%)
Jul 29, 2022 56.54 57.34 56.37 57.17 4,373,839 +0.65(+1.16%)
Jul 28, 2022 55.80 56.62 55.00 56.52 2,288,355 +0.74(+1.33%)
Jul 27, 2022 55.25 55.99 54.96 55.78 2,091,668 +0.30(+0.54%)
Jul 26, 2022 55.23 55.66 54.98 55.48 1,807,065 +0.50(+0.91%)
Jul 25, 2022 54.80 55.57 54.72 54.98 2,033,136 +0.28(+0.51%)
Jul 22, 2022 54.36 55.07 54.00 54.70 2,315,384 +0.83(+1.53%)
Jul 21, 2022 53.30 53.91 53.08 53.88 2,055,872 +0.42(+0.79%)
Jul 20, 2022 53.62 53.80 52.97 53.46 2,225,921 +0.01(+0.02%)
Jul 19, 2022 52.88 53.70 52.57 53.45 1,749,546 +0.90(+1.72%)
Jul 18, 2022 53.28 53.28 52.30 52.54 2,652,333 -0.45(-0.85%)
Jul 15, 2022 52.59 53.02 52.09 53.00 2,095,817 +1.11(+2.15%)
Jul 14, 2022 50.29 52.12 49.87 51.88 2,736,829 +1.10(+2.17%)
Jul 13, 2022 50.61 51.13 50.48 50.78 2,155,353 -0.29(-0.56%)
Jul 12, 2022 50.87 51.75 50.66 51.07 2,244,024 +0.20(+0.40%)
Jul 11, 2022 50.63 51.18 50.47 50.87 1,290,891 +0.07(+0.13%)
Jul 08, 2022 50.80 51.66 50.63 50.80 1,457,400 +0.16(+0.32%)
Jul 07, 2022 50.43 50.84 50.04 50.63 2,283,451 +0.11(+0.21%)
Jul 06, 2022 50.14 51.12 49.84 50.53 3,094,347 +0.37(+0.75%)
Jul 05, 2022 50.71 50.79 49.26 50.15 1,774,711 -0.82(-1.60%)
Jul 01, 2022 50.38 51.05 49.76 50.97 2,013,722 +0.80(+1.59%)
Jun 30, 2022 50.74 50.83 49.88 50.17 2,127,202 -0.89(-1.74%)
Jun 29, 2022 51.65 51.80 50.85 51.06 1,711,154 -0.12(-0.24%)
Jun 28, 2022 52.31 52.67 50.99 51.18 1,452,737 -0.99(-1.90%)
Jun 27, 2022 51.88 52.22 51.13 52.17 2,045,033 +0.39(+0.75%)
Jun 24, 2022 50.84 52.29 50.26 51.78 6,037,585 +1.36(+2.70%)
Jun 23, 2022 50.23 50.91 49.98 50.42 1,690,026 +0.41(+0.82%)
Jun 22, 2022 48.69 50.20 48.45 50.02 2,310,182 +1.05(+2.14%)
Jun 21, 2022 48.87 49.33 48.18 48.97 2,197,676 +0.75(+1.56%)
Jun 17, 2022 48.18 48.88 47.93 48.22 4,440,397 +0.21(+0.44%)
Jun 16, 2022 48.24 48.29 47.27 48.01 2,346,363 -0.53(-1.10%)
Jun 15, 2022 48.78 49.32 48.02 48.54 2,371,218 -0.07(-0.14%)
Jun 14, 2022 48.85 49.38 48.12 48.61 2,402,278 -0.36(-0.74%)
Jun 13, 2022 50.00 50.55 48.59 48.97 1,978,289 -1.87(-3.68%)
Jun 10, 2022 49.24 51.33 49.04 50.84 2,524,362 +1.06(+2.12%)
Jun 09, 2022 50.55 50.73 49.75 49.79 2,097,193 -1.14(-2.24%)
Jun 08, 2022 50.99 51.49 50.84 50.93 1,355,950 -0.34(-0.67%)
Jun 07, 2022 51.13 51.37 50.60 51.27 1,363,307 +0.16(+0.32%)
Jun 06, 2022 51.03 51.50 50.69 51.11 1,770,024 -0.08(-0.15%)
Jun 03, 2022 51.76 51.83 51.09 51.18 1,811,064 -0.65(-1.25%)
Jun 02, 2022 52.73 52.75 51.00 51.83 2,377,390 -0.88(-1.68%)
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.