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 (%)
May 31, 2005 39.56 39.83 39.37 39.55 2,477,632 +0.09(+0.23%)
May 27, 2005 39.76 39.87 39.31 39.46 1,886,129 -0.23(-0.57%)
May 26, 2005 39.66 39.83 39.55 39.68 1,893,014 +0.03(+0.07%)
May 25, 2005 39.81 39.99 39.55 39.66 1,139,646 -0.35(-0.87%)
May 24, 2005 39.96 40.14 39.77 40.00 1,154,294 -0.08(-0.20%)
May 23, 2005 40.11 40.27 39.87 40.09 1,761,178 -0.13(-0.32%)
May 20, 2005 40.44 40.54 39.95 40.22 1,883,492 -0.17(-0.42%)
May 19, 2005 40.28 40.39 40.14 40.39 3,010,248 +0.00(+0.00%)
May 18, 2005 40.42 40.73 40.12 40.39 2,946,967 -0.04(-0.10%)
May 17, 2005 39.59 40.52 39.43 40.43 2,355,611 +0.61(+1.54%)
May 16, 2005 39.23 39.92 39.19 39.81 2,191,402 +0.54(+1.37%)
May 13, 2005 39.59 39.74 38.88 39.27 2,352,827 -0.32(-0.81%)
May 12, 2005 39.01 40.12 38.97 39.59 3,478,265 +0.65(+1.67%)
May 11, 2005 38.41 39.02 38.22 38.95 2,083,004 +0.48(+1.24%)
May 10, 2005 37.99 38.79 37.79 38.47 1,928,902 +0.07(+0.18%)
May 09, 2005 38.13 38.52 37.91 38.40 2,139,693 +0.23(+0.61%)
May 06, 2005 38.09 38.32 37.96 38.17 2,278,413 +0.29(+0.78%)
May 05, 2005 38.23 38.23 37.65 37.87 2,106,588 -0.29(-0.75%)
May 04, 2005 38.02 38.40 37.77 38.16 2,404,829 +0.39(+1.03%)
May 03, 2005 37.99 38.15 37.53 37.77 2,793,598 -0.27(-0.72%)
May 02, 2005 37.94 38.22 37.93 38.05 1,992,330 +0.11(+0.29%)
Apr 29, 2005 37.55 37.96 36.97 37.94 4,201,310 +0.38(+1.02%)
Apr 28, 2005 37.21 37.85 37.19 37.55 2,688,569 -0.08(-0.20%)
Apr 27, 2005 36.84 37.72 36.63 37.63 2,400,728 +0.79(+2.13%)
Apr 26, 2005 37.07 37.36 36.84 36.84 1,323,630 -0.33(-0.88%)
Apr 25, 2005 37.25 37.47 36.69 37.17 2,091,939 -0.02(-0.05%)
Apr 22, 2005 37.27 37.79 36.98 37.19 1,905,465 -0.41(-1.09%)
Apr 21, 2005 36.66 37.85 36.64 37.60 2,628,510 +1.23(+3.38%)
Apr 20, 2005 36.93 37.34 36.32 36.37 2,328,657 -0.73(-1.97%)
Apr 19, 2005 37.08 37.25 36.67 37.10 2,328,511 +0.11(+0.30%)
Apr 18, 2005 37.65 37.84 36.95 36.99 2,675,092 -0.66(-1.74%)
Apr 15, 2005 37.24 38.21 37.24 37.65 4,733,927 -0.32(-0.85%)
Apr 14, 2005 37.77 38.53 37.77 37.97 3,070,892 +0.20(+0.54%)
Apr 13, 2005 37.97 38.12 37.54 37.77 3,062,543 -0.32(-0.84%)
Apr 12, 2005 37.72 38.23 37.42 38.09 2,080,953 +0.23(+0.59%)
Apr 11, 2005 37.91 38.04 37.75 37.86 2,833,735 -0.05(-0.13%)
Apr 08, 2005 38.23 38.43 37.77 37.91 3,803,313 -0.89(-2.29%)
Apr 07, 2005 38.43 38.83 38.18 38.80 1,908,687 +0.38(+0.98%)
Apr 06, 2005 38.64 38.76 38.33 38.42 2,194,917 -0.01(-0.04%)
Apr 05, 2005 38.20 38.66 38.19 38.43 2,146,431 +0.24(+0.63%)
Apr 04, 2005 37.33 38.31 37.26 38.20 3,815,764 +0.87(+2.32%)
Apr 01, 2005 37.62 38.22 37.04 37.33 5,584,560 -0.76(-2.01%)
Mar 31, 2005 37.55 38.26 37.44 38.09 2,601,118 +0.66(+1.75%)
Mar 30, 2005 36.80 37.53 36.78 37.44 2,545,893 +0.56(+1.52%)
Mar 29, 2005 36.97 37.35 36.69 36.88 4,461,320 +0.16(+0.45%)
Mar 28, 2005 37.68 38.22 36.08 36.71 9,394,172 -2.31(-5.93%)
Mar 24, 2005 38.81 39.19 38.45 39.03 1,763,375 +0.15(+0.39%)
Mar 23, 2005 37.87 39.10 37.66 38.88 2,520,112 +1.02(+2.69%)
Mar 22, 2005 38.13 38.43 37.86 37.86 1,572,946 -0.35(-0.93%)
Mar 21, 2005 38.30 38.50 38.07 38.22 1,281,589 -0.10(-0.25%)
Mar 18, 2005 38.37 38.45 38.10 38.31 3,706,926 +0.08(+0.20%)
Mar 17, 2005 38.27 38.42 38.09 38.24 2,239,595 +0.01(+0.04%)
Mar 16, 2005 38.51 38.69 38.08 38.22 1,889,498 -0.50(-1.29%)
Mar 15, 2005 39.12 39.19 38.72 38.72 2,168,843 -0.40(-1.03%)
Mar 14, 2005 38.74 39.12 38.54 39.12 1,588,034 +0.23(+0.58%)
Mar 11, 2005 38.96 39.18 38.81 38.90 1,233,103 -0.10(-0.25%)
Mar 10, 2005 39.03 39.23 38.91 38.99 1,701,120 -0.14(-0.35%)
Mar 09, 2005 39.12 39.49 38.91 39.13 2,606,245 -0.15(-0.38%)
Mar 08, 2005 39.36 39.54 39.01 39.28 1,171,726 -0.14(-0.36%)
Mar 07, 2005 39.61 39.70 39.39 39.42 1,549,655 -0.17(-0.43%)
Mar 04, 2005 39.38 39.63 39.22 39.59 1,580,270 +0.33(+0.85%)
Mar 03, 2005 39.66 39.79 39.10 39.26 2,859,076 -0.25(-0.64%)
Mar 02, 2005 39.89 39.94 39.25 39.51 2,851,459 -0.66(-1.65%)
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.