Skip to main content

Cardinal Health (NY: CAH )

111.90 -0.14 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 43.17 44.38 41.55 42.39 7,006,355 -0.02(-0.04%)
Mar 30, 2020 40.49 42.60 40.14 42.40 4,289,381 +3.55(+9.15%)
Mar 27, 2020 38.52 39.87 37.78 38.85 3,480,456 -0.89(-2.25%)
Mar 26, 2020 37.31 39.98 36.60 39.74 4,016,814 +2.76(+7.46%)
Mar 25, 2020 38.22 40.43 36.70 36.98 4,142,101 -1.13(-2.96%)
Mar 24, 2020 36.59 38.67 35.86 38.11 3,741,205 +2.22(+6.20%)
Mar 23, 2020 37.55 37.64 34.18 35.89 3,820,938 -2.04(-5.38%)
Mar 20, 2020 39.24 40.33 37.03 37.93 4,455,354 -0.40(-1.05%)
Mar 19, 2020 39.53 40.56 36.87 38.33 2,899,813 -1.67(-4.18%)
Mar 18, 2020 39.48 43.06 36.33 40.00 4,313,851 -1.80(-4.31%)
Mar 17, 2020 39.32 42.50 38.17 41.81 4,549,988 +3.10(+8.01%)
Mar 16, 2020 37.28 41.03 36.91 38.71 3,998,168 -2.98(-7.14%)
Mar 13, 2020 38.85 41.80 37.26 41.69 5,038,190 +4.58(+12.34%)
Mar 12, 2020 40.05 40.27 37.08 37.11 4,819,070 -5.48(-12.87%)
Mar 11, 2020 42.42 43.18 41.68 42.59 4,085,469 -0.93(-2.13%)
Mar 10, 2020 43.07 43.61 41.05 43.51 3,442,761 +1.56(+3.71%)
Mar 09, 2020 42.02 43.54 41.24 41.96 5,571,232 -2.92(-6.51%)
Mar 06, 2020 44.52 45.67 43.79 44.88 3,300,533 -1.06(-2.31%)
Mar 05, 2020 46.58 47.41 45.36 45.94 3,849,497 -1.88(-3.94%)
Mar 04, 2020 47.96 49.10 46.60 47.82 5,062,205 +1.46(+3.15%)
Mar 03, 2020 47.25 48.05 45.09 46.36 3,923,477 -0.93(-1.96%)
Mar 02, 2020 45.79 47.29 45.32 47.29 5,288,912 +1.66(+3.65%)
Feb 28, 2020 44.28 45.65 43.32 45.62 7,273,464 -0.11(-0.25%)
Feb 27, 2020 47.48 48.48 45.73 45.74 5,512,724 -2.42(-5.02%)
Feb 26, 2020 48.54 49.67 48.14 48.15 3,610,678 -0.38(-0.78%)
Feb 25, 2020 51.21 51.47 48.37 48.53 3,157,016 -2.36(-4.64%)
Feb 24, 2020 50.96 51.59 50.69 50.89 2,404,928 -1.38(-2.65%)
Feb 21, 2020 52.67 52.86 52.08 52.28 2,599,232 -0.61(-1.16%)
Feb 20, 2020 51.73 52.99 51.44 52.89 3,069,252 +0.94(+1.80%)
Feb 19, 2020 51.56 51.97 51.35 51.95 2,166,949 +0.30(+0.58%)
Feb 18, 2020 52.17 52.51 51.45 51.66 2,600,344 -0.53(-1.02%)
Feb 14, 2020 51.81 52.34 50.43 52.19 3,752,454 +0.19(+0.37%)
Feb 13, 2020 52.12 52.80 51.97 52.00 2,231,350 -0.64(-1.21%)
Feb 12, 2020 52.52 53.13 52.25 52.64 2,616,686 +0.63(+1.21%)
Feb 11, 2020 51.87 52.06 51.08 52.01 2,983,029 +0.19(+0.37%)
Feb 10, 2020 50.99 52.26 50.77 51.81 4,131,508 +0.83(+1.63%)
Feb 07, 2020 51.73 52.94 50.54 50.98 5,008,832 -0.02(-0.03%)
Feb 06, 2020 50.38 52.35 49.76 51.00 7,693,834 +4.88(+10.59%)
Feb 05, 2020 45.60 46.79 45.55 46.11 6,460,755 +0.95(+2.11%)
Feb 04, 2020 45.57 46.11 45.12 45.16 3,932,964 +0.29(+0.64%)
Feb 03, 2020 45.02 45.68 44.72 44.87 2,176,811 +0.04(+0.10%)
Jan 31, 2020 46.39 46.54 44.56 44.83 8,787,332 -1.82(-3.90%)
Jan 30, 2020 46.82 47.16 45.97 46.65 2,192,794 -0.39(-0.84%)
Jan 29, 2020 47.21 47.62 46.75 47.04 1,997,549 -0.05(-0.11%)
Jan 28, 2020 47.06 47.34 46.53 47.10 2,386,635 +0.37(+0.79%)
Jan 27, 2020 46.26 46.90 45.54 46.73 2,868,949 -0.39(-0.82%)
Jan 24, 2020 48.10 48.10 46.17 47.11 2,407,200 -0.92(-1.91%)
Jan 23, 2020 48.34 48.34 47.74 48.03 3,807,606 -0.39(-0.81%)
Jan 22, 2020 47.59 48.57 47.46 48.43 3,495,412 +1.15(+2.43%)
Jan 21, 2020 47.17 47.62 46.83 47.28 2,140,837 +0.07(+0.15%)
Jan 17, 2020 47.73 47.83 46.95 47.21 2,931,662 -0.43(-0.90%)
Jan 16, 2020 47.42 47.73 46.93 47.64 3,096,155 +0.53(+1.13%)
Jan 15, 2020 45.76 47.38 45.55 47.10 4,596,017 +1.19(+2.59%)
Jan 14, 2020 44.59 45.92 44.59 45.91 3,639,876 +1.76(+3.98%)
Jan 13, 2020 44.23 44.26 43.59 44.15 2,886,154 -0.17(-0.38%)
Jan 10, 2020 44.12 44.40 43.66 44.32 2,625,392 +0.29(+0.66%)
Jan 09, 2020 43.94 44.15 43.48 44.03 1,995,715 +0.21(+0.48%)
Jan 08, 2020 43.49 44.04 43.12 43.82 1,972,948 +0.24(+0.54%)
Jan 07, 2020 43.43 43.76 43.18 43.58 2,079,306 +0.02(+0.04%)
Jan 06, 2020 43.12 43.61 42.83 43.57 2,753,387 +0.36(+0.83%)
Jan 03, 2020 43.17 43.59 43.02 43.21 2,143,313 -0.64(-1.46%)
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.