Skip to main content

Cardinal Health (NY: CAH )

111.41 +0.09 (+0.08%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 23.64 24.10 23.63 23.95 5,811,441 +0.25(+1.05%)
Oct 28, 2010 23.21 23.99 23.11 23.70 7,322,397 +0.64(+2.75%)
Oct 27, 2010 22.90 23.20 22.68 23.07 7,340,995 +0.69(+3.09%)
Oct 25, 2010 22.18 22.62 22.12 22.38 5,241,468 +0.29(+1.31%)
Oct 22, 2010 22.09 22.20 22.03 22.09 3,910,499 -0.01(-0.03%)
Oct 21, 2010 22.27 22.38 21.97 22.09 4,198,967 -0.12(-0.53%)
Oct 20, 2010 22.24 22.45 22.18 22.21 3,366,946 +0.00(+0.00%)
Oct 19, 2010 22.72 22.79 22.12 22.21 5,388,112 -0.77(-3.36%)
Oct 18, 2010 22.89 23.08 22.75 22.98 2,920,653 +0.05(+0.21%)
Oct 15, 2010 23.17 23.26 22.81 22.93 3,252,873 -0.06(-0.27%)
Oct 14, 2010 22.92 23.07 22.77 23.00 5,334,785 +0.09(+0.39%)
Oct 13, 2010 22.76 23.03 22.68 22.91 2,885,571 +0.23(+1.04%)
Oct 12, 2010 22.55 22.73 22.46 22.67 3,832,911 +0.12(+0.55%)
Oct 11, 2010 22.49 22.63 22.48 22.55 1,620,518 +0.03(+0.15%)
Oct 08, 2010 22.51 22.71 22.47 22.51 2,461,802 -0.11(-0.49%)
Oct 07, 2010 22.53 22.80 22.46 22.62 2,837,733 +0.21(+0.95%)
Oct 06, 2010 22.64 22.78 22.39 22.41 5,375,804 -0.36(-1.58%)
Oct 05, 2010 22.42 22.87 22.37 22.77 3,630,992 +0.55(+2.49%)
Oct 04, 2010 22.56 22.66 22.01 22.22 3,619,325 -0.46(-2.04%)
Oct 01, 2010 22.68 23.00 22.58 22.68 2,233,389 -0.13(-0.57%)
Sep 30, 2010 22.81 23.07 22.61 22.81 24,955 -0.08(-0.34%)
Sep 29, 2010 22.73 23.06 22.58 22.89 3,025,342 +0.10(+0.44%)
Sep 28, 2010 22.64 22.85 22.31 22.79 2,198,735 +0.24(+1.07%)
Sep 27, 2010 22.88 22.88 22.50 22.55 2,787,883 -0.41(-1.79%)
Sep 24, 2010 22.55 23.03 22.48 22.96 3,267,746 +0.63(+2.83%)
Sep 23, 2010 22.33 22.73 22.28 22.33 4,879,942 -0.19(-0.82%)
Sep 22, 2010 22.61 22.73 22.42 22.51 2,574,543 -0.21(-0.94%)
Sep 21, 2010 22.66 22.83 22.56 22.72 3,030,008 +0.00(+0.00%)
Sep 20, 2010 22.42 22.77 22.34 22.72 1,953,949 +0.32(+1.44%)
Sep 17, 2010 22.40 22.54 22.16 22.40 4,890,461 -0.23(-1.03%)
Sep 15, 2010 21.72 22.67 21.69 22.64 7,729,729 +0.82(+3.74%)
Sep 14, 2010 21.68 21.93 21.59 21.82 2,413,605 +0.13(+0.60%)
Sep 13, 2010 21.89 21.96 21.59 21.69 2,160,868 +0.00(+0.00%)
Sep 10, 2010 21.85 21.85 21.63 21.69 2,709,929 -0.14(-0.63%)
Sep 09, 2010 21.77 21.91 21.77 21.83 3,010,628 +0.15(+0.70%)
Sep 08, 2010 21.46 21.72 21.38 21.67 5,627,794 +0.23(+1.06%)
Sep 07, 2010 21.36 21.45 21.13 21.45 562 -0.03(-0.13%)
Sep 03, 2010 21.32 21.54 21.17 21.48 2,830,583 +0.24(+1.13%)
Sep 02, 2010 21.03 21.28 20.93 21.23 456 +0.26(+1.24%)
Sep 01, 2010 20.80 21.31 20.80 20.97 4,423,221 +0.43(+2.10%)
Aug 31, 2010 20.52 20.72 20.38 20.54 43,565 -0.19(-0.93%)
Aug 30, 2010 21.09 21.18 20.73 20.73 3,169,349 -0.11(-0.53%)
Aug 27, 2010 20.86 21.17 20.71 20.84 3,130,935 -0.21(-1.01%)
Aug 26, 2010 21.34 21.40 20.91 21.06 4,066,963 -0.27(-1.29%)
Aug 25, 2010 20.51 21.43 20.46 21.33 7,675,012 +0.69(+3.36%)
Aug 24, 2010 21.11 21.16 20.56 20.64 703 -0.70(-3.28%)
Aug 23, 2010 21.36 21.65 21.34 21.34 4,011,599 -0.03(-0.16%)
Aug 20, 2010 21.21 21.42 21.14 21.37 4,478,351 +0.01(+0.03%)
Aug 19, 2010 21.49 21.54 21.14 21.37 703 -0.23(-1.08%)
Aug 18, 2010 21.53 21.73 21.37 21.60 4,590,828 +0.09(+0.41%)
Aug 17, 2010 21.42 21.65 21.22 21.51 3,987,513 +0.27(+1.29%)
Aug 16, 2010 21.16 21.48 21.00 21.23 3,843,557 -0.29(-1.34%)
Aug 13, 2010 21.52 21.65 21.40 21.52 3,086,669 -0.18(-0.82%)
Aug 12, 2010 21.32 21.76 21.27 21.70 3,361,884 +0.16(+0.77%)
Aug 11, 2010 22.14 22.14 21.50 21.54 562 -0.80(-3.57%)
Aug 10, 2010 22.47 22.62 22.23 22.33 4,077,616 -0.34(-1.48%)
Aug 09, 2010 22.74 22.81 22.47 22.67 4,588,403 -0.05(-0.21%)
Aug 06, 2010 22.72 22.87 22.27 22.72 4,570,885 +0.12(+0.52%)
Aug 05, 2010 22.34 22.79 22.14 22.60 6,465,980 -0.38(-1.64%)
Aug 04, 2010 22.64 23.00 22.50 22.98 4,543,505 +0.42(+1.86%)
Aug 03, 2010 22.50 22.76 22.37 22.56 5,436,030 -0.03(-0.12%)
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.