Skip to main content

Cardinal Health (NY: CAH )

111.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 22.11 22.23 21.81 22.15 3,982,684 -0.04(-0.17%)
Oct 28, 2004 22.31 22.43 22.14 22.19 6,412,010 -0.25(-1.10%)
Oct 27, 2004 21.09 23.01 21.09 22.44 34,672,756 +3.80(+20.39%)
Oct 26, 2004 18.34 18.79 18.27 18.64 6,932,821 +0.29(+1.60%)
Oct 25, 2004 18.11 18.35 18.01 18.34 5,935,303 +0.10(+0.57%)
Oct 22, 2004 18.34 18.88 18.16 18.24 9,912,712 -0.03(-0.16%)
Oct 21, 2004 17.75 18.46 17.70 18.27 10,461,801 +0.43(+2.39%)
Oct 20, 2004 18.72 18.88 17.10 17.84 26,727,014 -1.21(-6.37%)
Oct 19, 2004 19.41 19.49 18.87 19.05 5,533,933 -0.35(-1.81%)
Oct 18, 2004 19.41 19.52 19.33 19.41 4,878,910 -0.05(-0.24%)
Oct 15, 2004 19.55 19.59 19.38 19.45 3,083,293 -0.03(-0.17%)
Oct 14, 2004 19.71 19.84 19.49 19.49 3,774,824 -0.27(-1.39%)
Oct 13, 2004 20.00 20.06 19.73 19.76 4,535,993 -0.26(-1.30%)
Oct 12, 2004 20.16 20.26 19.93 20.02 3,742,537 -0.24(-1.17%)
Oct 11, 2004 20.18 20.35 20.16 20.26 3,633,859 +0.10(+0.52%)
Oct 08, 2004 20.36 20.42 20.14 20.15 2,965,752 -0.21(-1.02%)
Oct 07, 2004 20.62 20.68 20.33 20.36 5,179,832 -0.37(-1.81%)
Oct 06, 2004 20.61 20.74 20.40 20.74 6,970,805 +0.13(+0.62%)
Oct 05, 2004 20.73 20.81 20.59 20.61 4,243,934 -0.16(-0.78%)
Oct 04, 2004 20.95 21.21 20.75 20.77 4,736,889 -0.18(-0.86%)
Oct 01, 2004 20.75 21.16 20.75 20.95 4,100,647 +0.21(+1.01%)
Sep 30, 2004 21.07 21.07 20.53 20.74 6,044,825 -0.34(-1.60%)
Sep 29, 2004 21.14 21.23 20.95 21.08 5,579,725 -0.16(-0.76%)
Sep 28, 2004 21.32 21.40 21.13 21.24 5,130,030 -0.08(-0.36%)
Sep 27, 2004 21.44 21.59 21.32 21.32 5,499,958 -0.36(-1.66%)
Sep 24, 2004 21.95 22.10 21.59 21.68 5,237,864 -0.22(-1.00%)
Sep 23, 2004 22.22 22.37 21.77 21.89 5,273,738 -0.41(-1.85%)
Sep 22, 2004 22.39 22.50 22.25 22.31 4,572,078 -0.20(-0.90%)
Sep 21, 2004 22.11 22.59 22.08 22.51 4,070,471 +0.02(+0.11%)
Sep 20, 2004 22.61 22.72 22.45 22.49 2,925,235 -0.20(-0.90%)
Sep 17, 2004 22.64 22.72 22.49 22.69 5,193,338 +0.06(+0.27%)
Sep 16, 2004 22.21 22.63 22.21 22.63 6,595,602 +0.39(+1.77%)
Sep 15, 2004 22.39 22.56 22.01 22.23 9,745,580 -0.27(-1.20%)
Sep 14, 2004 21.27 23.08 21.18 22.50 23,636,968 +0.95(+4.40%)
Sep 13, 2004 21.75 21.88 21.48 21.56 5,246,516 -0.17(-0.79%)
Sep 10, 2004 21.68 21.86 21.48 21.73 4,631,377 -0.61(-2.72%)
Sep 09, 2004 22.12 22.51 21.93 22.33 4,427,737 +0.21(+0.96%)
Sep 08, 2004 22.61 22.61 21.85 22.12 10,150,538 -0.54(-2.38%)
Sep 07, 2004 22.51 22.75 22.44 22.66 3,041,088 +0.22(+0.99%)
Sep 03, 2004 22.67 22.86 22.33 22.44 2,648,159 -0.17(-0.73%)
Sep 02, 2004 21.70 22.68 21.70 22.60 6,349,757 +0.91(+4.17%)
Sep 01, 2004 21.46 21.75 21.43 21.70 3,468,415 +0.28(+1.31%)
Aug 31, 2004 21.36 21.48 21.21 21.42 2,652,379 +0.06(+0.29%)
Aug 30, 2004 21.63 21.63 21.24 21.36 2,990,020 -0.34(-1.57%)
Aug 27, 2004 21.70 21.75 21.45 21.70 1,800,469 -0.00(-0.02%)
Aug 26, 2004 21.34 21.75 21.34 21.70 4,798,087 +0.36(+1.71%)
Aug 25, 2004 20.92 21.37 20.86 21.34 4,734,779 +0.38(+1.81%)
Aug 24, 2004 21.04 21.15 20.81 20.96 3,634,281 +0.04(+0.18%)
Aug 23, 2004 21.09 21.20 20.80 20.92 2,833,439 -0.18(-0.85%)
Aug 20, 2004 20.97 21.19 20.93 21.10 2,273,799 +0.09(+0.43%)
Aug 19, 2004 20.78 21.08 20.75 21.01 5,337,890 +0.11(+0.54%)
Aug 18, 2004 20.59 20.93 20.49 20.90 6,723,061 +0.26(+1.26%)
Aug 17, 2004 20.33 20.72 20.32 20.64 5,220,138 +0.37(+1.82%)
Aug 16, 2004 20.08 20.37 20.08 20.27 6,744,164 +0.21(+1.04%)
Aug 13, 2004 20.38 20.47 20.00 20.06 7,453,210 -0.72(-3.44%)
Aug 12, 2004 20.90 21.02 20.72 20.77 3,942,378 -0.14(-0.68%)
Aug 11, 2004 20.81 20.96 20.73 20.92 4,749,129 +0.02(+0.11%)
Aug 10, 2004 20.78 20.94 20.62 20.89 6,042,926 +0.13(+0.64%)
Aug 09, 2004 20.85 20.88 20.67 20.76 5,740,949 -0.09(-0.45%)
Aug 06, 2004 20.71 20.90 20.57 20.86 8,011,161 +0.15(+0.71%)
Aug 05, 2004 20.82 20.96 20.71 20.71 6,366,639 -0.22(-1.04%)
Aug 04, 2004 20.19 21.07 20.19 20.93 6,694,995 -0.16(-0.74%)
Aug 03, 2004 20.97 21.32 20.93 21.08 5,735,251 +0.01(+0.05%)
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.