Cardinal Health (NY: CAH )

69.19 +1.22 (+1.79%)
Streaming Delayed Price Updated: 11:59 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 66.79 68.31 66.05 67.97 2,618,187 +1.29(+1.93%)
Sep 30, 2022 67.61 67.95 66.54 66.68 3,367,983 -1.11(-1.64%)
Sep 29, 2022 69.23 69.35 67.24 67.79 2,924,846 -1.50(-2.16%)
Sep 28, 2022 69.16 69.60 67.55 69.29 4,236,327 +3.08(+4.65%)
Sep 27, 2022 66.35 67.32 65.53 66.21 3,325,262 +0.44(+0.67%)
Sep 26, 2022 65.73 66.49 65.43 65.77 2,682,462 -0.28(-0.42%)
Sep 23, 2022 66.78 66.96 64.99 66.05 2,140,490 -1.22(-1.81%)
Sep 22, 2022 67.61 67.78 66.71 67.27 1,990,647 -0.25(-0.37%)
Sep 21, 2022 68.60 69.24 67.50 67.52 2,049,465 -0.27(-0.40%)
Sep 20, 2022 67.94 68.31 67.30 67.79 3,500,703 -0.41(-0.60%)
Sep 19, 2022 66.29 68.23 66.17 68.20 2,746,392 +1.34(+2.00%)
Sep 16, 2022 66.14 67.03 65.90 66.86 7,331,674 +0.47(+0.71%)
Sep 15, 2022 66.94 67.36 66.26 66.39 3,542,891 -0.35(-0.52%)
Sep 14, 2022 66.97 67.38 66.11 66.74 4,396,827 -0.09(-0.13%)
Sep 13, 2022 68.59 68.65 66.65 66.83 3,422,280 -2.20(-3.19%)
Sep 12, 2022 69.88 70.13 68.83 69.03 2,392,730 -0.86(-1.23%)
Sep 09, 2022 70.82 70.84 69.87 69.89 2,105,363 -0.74(-1.05%)
Sep 08, 2022 70.97 71.20 69.73 70.63 2,468,233 -0.34(-0.48%)
Sep 07, 2022 69.50 71.09 69.05 70.97 3,105,118 +1.46(+2.10%)
Sep 06, 2022 71.20 71.42 68.73 69.51 3,302,946 -1.48(-2.08%)
Sep 02, 2022 71.51 72.28 70.77 70.99 2,133,843 -0.33(-0.46%)
Sep 01, 2022 70.42 71.55 70.29 71.32 2,233,890 +0.60(+0.85%)
Aug 31, 2022 70.00 70.86 69.68 70.72 3,489,932 +0.88(+1.26%)
Aug 30, 2022 69.87 70.57 69.22 69.84 2,855,137 +0.15(+0.22%)
Aug 29, 2022 67.20 69.99 66.79 69.69 2,150,124 +2.09(+3.09%)
Aug 26, 2022 69.09 69.38 67.58 67.60 1,853,414 -1.50(-2.17%)
Aug 25, 2022 68.79 69.18 68.46 69.10 1,563,880 +0.35(+0.51%)
Aug 24, 2022 68.03 68.94 67.82 68.75 1,743,086 +0.77(+1.13%)
Aug 23, 2022 67.97 68.39 67.80 67.98 2,183,087 +0.07(+0.10%)
Aug 22, 2022 69.07 69.21 67.85 67.91 1,639,169 -1.32(-1.91%)
Aug 19, 2022 68.79 69.62 68.68 69.23 2,907,741 +0.43(+0.63%)
Aug 18, 2022 69.36 69.66 68.30 68.80 1,983,785 -0.31(-0.45%)
Aug 17, 2022 69.37 69.85 68.72 69.11 2,061,829 -1.03(-1.47%)
Aug 16, 2022 69.85 71.11 69.02 70.14 3,552,236 +0.17(+0.24%)
Aug 15, 2022 68.84 71.45 67.09 69.97 10,335,431 +0.65(+0.94%)
Aug 12, 2022 65.82 69.55 65.82 69.32 5,357,007 +3.32(+5.03%)
Aug 11, 2022 60.61 66.20 60.61 66.00 6,881,323 +3.25(+5.18%)
Aug 10, 2022 62.16 62.76 61.90 62.75 2,954,061 +0.98(+1.59%)
Aug 09, 2022 61.68 62.23 61.50 61.77 2,004,633 +0.28(+0.46%)
Aug 08, 2022 61.69 62.23 61.26 61.49 2,706,831 -0.02(-0.03%)
Aug 05, 2022 60.06 61.53 60.00 61.51 1,947,226 +1.27(+2.11%)
Aug 04, 2022 60.40 61.17 60.15 60.24 2,072,706 +0.07(+0.12%)
Aug 03, 2022 60.17 60.41 59.36 60.17 2,889,611 +0.41(+0.69%)
Aug 02, 2022 60.51 60.54 59.05 59.76 3,591,646 -0.56(-0.93%)
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.