Cardinal Health (NY: CAH )

46.95 USD +0.55 (+1.18%)
Official Closing Price Updated: 7:55 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 46.59 47.41 46.34 46.95 3,221,953 +0.06(+0.13%)
Sep 29, 2020 47.63 47.68 46.74 46.89 1,545,439 -0.66(-1.39%)
Sep 28, 2020 47.97 48.54 47.46 47.55 1,837,220 +0.12(+0.25%)
Sep 25, 2020 46.70 47.68 46.28 47.43 2,944,800 +1.62(+3.54%)
Sep 24, 2020 45.50 46.23 44.65 45.81 2,880,526 +0.56(+1.24%)
Sep 23, 2020 47.20 47.21 45.24 45.25 2,526,006 -1.83(-3.89%)
Sep 22, 2020 47.10 47.53 46.83 47.08 2,423,525 -0.02(-0.04%)
Sep 21, 2020 47.03 47.36 46.48 47.10 2,632,383 -0.58(-1.22%)
Sep 18, 2020 47.30 48.33 47.23 47.68 4,227,400 +0.38(+0.80%)
Sep 17, 2020 46.70 47.36 45.89 47.30 3,926,774 +0.09(+0.19%)
Sep 16, 2020 46.74 47.70 46.70 47.21 4,038,243 +0.66(+1.42%)
Sep 15, 2020 47.44 47.77 46.53 46.55 2,599,977 -0.50(-1.06%)
Sep 14, 2020 48.61 48.99 46.93 47.05 4,552,063 -1.33(-2.75%)
Sep 11, 2020 48.84 48.84 47.86 48.38 1,481,000 -0.16(-0.33%)
Sep 10, 2020 49.31 49.55 48.51 48.54 2,393,970 -1.00(-2.02%)
Sep 09, 2020 49.56 50.04 48.96 49.54 1,560,330 +0.27(+0.55%)
Sep 08, 2020 49.67 49.93 48.82 49.27 2,823,864 -0.45(-0.91%)
Sep 04, 2020 50.17 50.21 49.00 49.72 2,368,900 -0.30(-0.60%)
Sep 03, 2020 51.35 51.90 49.46 50.02 3,189,695 -0.97(-1.90%)
Sep 02, 2020 49.62 51.28 49.33 50.99 2,355,425 +1.65(+3.34%)
Sep 01, 2020 50.52 50.74 48.57 49.34 2,032,897 -1.42(-2.80%)
Aug 31, 2020 50.25 51.23 50.22 50.76 2,278,921 +0.26(+0.51%)
Aug 28, 2020 50.60 50.79 49.98 50.50 1,119,800 -0.17(-0.34%)
Aug 27, 2020 51.19 51.46 50.26 50.67 1,932,032 -0.28(-0.55%)
Aug 26, 2020 50.21 51.10 49.94 50.95 2,038,282 +0.39(+0.77%)
Aug 25, 2020 49.85 50.60 49.46 50.56 1,781,098 +0.76(+1.53%)
Aug 24, 2020 50.23 50.27 49.44 49.80 1,365,943 -0.05(-0.10%)
Aug 21, 2020 49.95 50.32 49.59 49.85 1,628,900 -0.31(-0.62%)
Aug 20, 2020 51.37 51.53 50.04 50.16 1,729,618 -1.48(-2.87%)
Aug 19, 2020 51.98 52.63 51.51 51.64 1,358,715 -0.41(-0.79%)
Aug 18, 2020 52.70 53.29 51.93 52.05 1,723,822 -0.68(-1.29%)
Aug 17, 2020 53.70 53.78 52.60 52.73 1,616,753 -0.95(-1.77%)
Aug 14, 2020 52.20 53.70 51.92 53.68 1,985,600 +1.25(+2.38%)
Aug 13, 2020 53.42 53.65 52.26 52.43 2,608,915 -1.39(-2.58%)
Aug 12, 2020 53.48 54.17 53.26 53.82 1,635,241 +0.78(+1.47%)
Aug 11, 2020 53.36 53.92 52.85 53.04 1,782,380 -0.02(-0.04%)
Aug 10, 2020 52.58 53.81 52.35 53.06 2,161,700 +0.48(+0.91%)
Aug 07, 2020 52.62 52.74 51.61 52.58 2,844,700 -0.53(-1.00%)
Aug 06, 2020 52.50 55.45 52.11 53.11 5,228,907 -4.49(-7.80%)
Aug 05, 2020 58.64 58.97 57.09 57.60 2,764,179 -0.23(-0.40%)
Aug 04, 2020 57.76 58.34 57.03 57.83 1,888,382 -0.21(-0.36%)
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.