Skip to main content

Cardinal Health (NY: CAH )

111.90 -0.14 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 42.30 43.86 41.56 43.53 9,040,178 +2.21(+5.35%)
Oct 30, 2013 41.67 41.74 41.10 41.32 4,445,917 -0.35(-0.84%)
Oct 29, 2013 41.54 41.81 41.38 41.67 6,095,490 +0.45(+1.08%)
Oct 28, 2013 41.67 42.03 41.10 41.22 7,342,034 +0.45(+1.09%)
Oct 25, 2013 40.82 40.92 40.68 40.78 3,702,208 -0.05(-0.13%)
Oct 24, 2013 41.43 41.61 40.74 40.83 7,471,702 +0.16(+0.38%)
Oct 23, 2013 40.75 40.97 40.32 40.67 4,422,473 -0.08(-0.20%)
Oct 22, 2013 41.44 41.60 40.68 40.75 5,158,862 -0.49(-1.19%)
Oct 21, 2013 41.64 41.68 41.11 41.24 2,482,615 -0.25(-0.61%)
Oct 18, 2013 42.05 42.13 41.36 41.50 5,271,859 -0.50(-1.18%)
Oct 17, 2013 40.98 42.02 40.98 41.99 2,283,774 +0.78(+1.89%)
Oct 16, 2013 40.81 41.23 40.64 41.21 2,205,106 +0.71(+1.76%)
Oct 15, 2013 40.62 40.86 40.43 40.50 1,809,747 -0.22(-0.55%)
Oct 14, 2013 40.40 40.72 40.24 40.72 1,356,508 +0.16(+0.38%)
Oct 11, 2013 40.61 40.73 40.37 40.57 2,146,610 -0.02(-0.05%)
Oct 10, 2013 39.62 40.79 39.57 40.59 3,520,354 +1.30(+3.30%)
Oct 09, 2013 39.48 39.66 39.27 39.29 3,464,596 -0.19(-0.47%)
Oct 08, 2013 40.20 40.29 39.29 39.48 5,301,905 -0.49(-1.23%)
Oct 07, 2013 39.80 40.17 39.72 39.97 2,701,598 +0.01(+0.02%)
Oct 04, 2013 39.66 40.04 39.47 39.96 4,174,601 +0.26(+0.65%)
Oct 03, 2013 39.27 39.78 39.12 39.70 5,194,281 +0.22(+0.55%)
Oct 02, 2013 39.20 39.57 39.07 39.48 4,281,275 +0.10(+0.24%)
Oct 01, 2013 38.80 39.47 38.62 39.39 2,888,735 +0.69(+1.78%)
Sep 30, 2013 38.59 38.76 38.43 38.70 2,501,874 -0.10(-0.25%)
Sep 27, 2013 38.57 38.83 38.32 38.79 1,803,048 +0.19(+0.50%)
Sep 26, 2013 38.83 38.97 38.36 38.60 2,075,781 -0.06(-0.15%)
Sep 25, 2013 38.81 39.07 38.65 38.66 2,638,242 +0.00(+0.00%)
Sep 24, 2013 39.31 39.36 38.64 38.66 3,002,823 -0.63(-1.60%)
Sep 23, 2013 39.32 39.46 38.98 39.29 2,269,761 -0.14(-0.36%)
Sep 20, 2013 39.41 39.68 39.18 39.43 3,568,642 -0.01(-0.02%)
Sep 19, 2013 39.27 39.78 39.21 39.43 3,158,516 +0.10(+0.24%)
Sep 18, 2013 39.54 39.63 38.83 39.34 3,201,345 -0.18(-0.47%)
Sep 17, 2013 39.29 39.66 39.17 39.52 2,126,999 +0.24(+0.60%)
Sep 16, 2013 39.47 39.47 39.23 39.29 2,033,384 +0.17(+0.43%)
Sep 13, 2013 38.93 39.31 38.81 39.12 2,515,679 +0.13(+0.32%)
Sep 12, 2013 38.55 39.10 38.50 38.99 3,969,492 +0.48(+1.25%)
Sep 11, 2013 37.81 38.56 37.73 38.51 2,871,090 +0.79(+2.09%)
Sep 10, 2013 37.63 37.96 37.63 37.72 1,867,823 +0.24(+0.65%)
Sep 09, 2013 37.32 37.69 37.21 37.48 1,558,511 +0.30(+0.81%)
Sep 06, 2013 37.04 37.38 36.63 37.18 2,036,362 +0.16(+0.44%)
Sep 05, 2013 37.01 37.46 36.98 37.01 2,625,030 -0.05(-0.14%)
Sep 04, 2013 37.05 37.40 37.01 37.07 2,529,422 +0.01(+0.04%)
Sep 03, 2013 37.49 37.67 36.91 37.05 2,409,676 -0.04(-0.12%)
Aug 30, 2013 37.21 37.21 36.93 37.09 1,621,636 +0.00(+0.00%)
Aug 29, 2013 36.89 37.29 36.81 37.09 1,652,677 +0.19(+0.52%)
Aug 28, 2013 36.94 37.09 36.80 36.90 1,900,741 -0.01(-0.02%)
Aug 27, 2013 37.31 37.38 36.79 36.91 2,261,173 -0.69(-1.84%)
Aug 26, 2013 37.80 37.92 37.60 37.60 1,568,335 -0.20(-0.53%)
Aug 23, 2013 37.39 37.85 37.19 37.80 2,358,942 +0.47(+1.26%)
Aug 22, 2013 37.08 37.46 36.90 37.33 1,775,270 +0.24(+0.64%)
Aug 21, 2013 37.68 37.71 37.03 37.09 3,023,432 -0.58(-1.55%)
Aug 20, 2013 37.69 37.81 37.52 37.68 1,714,301 -0.04(-0.12%)
Aug 19, 2013 37.70 37.99 37.66 37.72 1,892,321 -0.14(-0.37%)
Aug 16, 2013 37.82 38.02 37.77 37.86 3,408,804 -0.13(-0.33%)
Aug 15, 2013 38.28 38.31 37.75 37.99 3,116,526 -0.55(-1.42%)
Aug 14, 2013 38.50 38.73 38.45 38.53 3,253,363 +0.03(+0.08%)
Aug 13, 2013 38.21 38.55 38.12 38.50 4,287,742 +0.44(+1.14%)
Aug 12, 2013 37.87 38.11 37.80 38.07 2,238,165 +0.02(+0.06%)
Aug 09, 2013 37.94 38.20 37.81 38.05 2,547,665 +0.04(+0.10%)
Aug 08, 2013 37.85 38.04 37.66 38.01 2,049,438 +0.28(+0.74%)
Aug 07, 2013 37.93 37.93 37.71 37.73 1,851,013 -0.22(-0.58%)
Aug 06, 2013 37.94 38.02 37.52 37.95 2,769,920 -0.07(-0.19%)
Aug 05, 2013 37.63 38.06 37.55 38.02 2,365,829 +0.32(+0.84%)
Aug 02, 2013 37.69 37.85 37.57 37.71 2,646,975 +0.01(+0.04%)
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.