Skip to main content

Cardinal Health (NY: CAH )

112.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 80.01 80.76 80.01 80.43 2,609,455 +0.02(+0.02%)
Apr 27, 2023 78.55 80.44 78.55 80.41 1,692,487 +1.66(+2.10%)
Apr 26, 2023 78.79 79.34 78.03 78.75 2,042,821 -0.48(-0.61%)
Apr 25, 2023 79.44 79.50 78.55 79.23 1,400,199 -0.12(-0.15%)
Apr 24, 2023 78.36 79.45 78.07 79.35 1,423,280 +0.90(+1.15%)
Apr 21, 2023 78.86 78.96 78.04 78.45 1,726,858 -0.01(-0.01%)
Apr 20, 2023 77.41 78.46 77.19 78.46 1,744,796 +1.08(+1.39%)
Apr 19, 2023 78.36 78.42 76.92 77.38 1,462,124 -0.45(-0.58%)
Apr 18, 2023 78.72 78.74 77.66 77.83 1,345,145 -0.60(-0.76%)
Apr 17, 2023 79.09 79.14 77.55 78.43 1,926,664 -0.56(-0.71%)
Apr 14, 2023 79.04 79.20 78.48 78.99 1,556,010 -0.09(-0.11%)
Apr 13, 2023 77.89 79.54 77.74 79.08 3,855,453 +1.54(+1.98%)
Apr 12, 2023 78.00 78.26 76.87 77.54 1,665,060 -0.78(-1.00%)
Apr 11, 2023 78.27 78.69 77.78 78.32 1,603,039 +0.32(+0.41%)
Apr 10, 2023 77.55 78.03 77.33 78.00 1,692,895 +0.38(+0.49%)
Apr 06, 2023 78.14 78.97 77.36 77.62 1,893,881 -0.19(-0.24%)
Apr 05, 2023 75.47 77.88 75.36 77.80 3,010,156 +2.70(+3.60%)
Apr 04, 2023 75.15 75.49 74.66 75.10 2,678,933 -0.05(-0.07%)
Apr 03, 2023 74.25 75.39 73.95 75.15 1,823,991 +1.19(+1.60%)
Mar 31, 2023 73.74 74.26 73.36 73.96 2,366,585 +0.63(+0.86%)
Mar 30, 2023 72.98 73.42 72.69 73.33 1,743,008 +0.73(+1.01%)
Mar 29, 2023 70.75 72.74 70.57 72.60 3,245,138 +2.07(+2.94%)
Mar 28, 2023 69.50 71.11 69.38 70.53 2,695,798 +1.20(+1.73%)
Mar 27, 2023 69.50 69.65 68.68 69.33 2,272,958 +0.85(+1.24%)
Mar 24, 2023 66.86 68.61 66.69 68.48 2,049,877 +1.32(+1.97%)
Mar 23, 2023 67.98 68.14 66.85 67.16 2,040,394 -0.91(-1.33%)
Mar 22, 2023 70.08 70.53 68.04 68.06 2,000,362 -2.26(-3.21%)
Mar 21, 2023 69.86 70.44 69.38 70.32 2,614,665 +1.09(+1.57%)
Mar 20, 2023 68.19 69.63 68.00 69.23 2,317,738 +1.48(+2.18%)
Mar 17, 2023 68.60 68.60 66.99 67.75 4,602,586 -0.87(-1.26%)
Mar 16, 2023 67.31 68.74 67.31 68.62 1,650,377 +0.67(+0.99%)
Mar 15, 2023 68.00 68.13 67.11 67.95 2,327,337 -0.88(-1.27%)
Mar 14, 2023 69.04 69.12 67.54 68.82 2,591,136 +0.60(+0.88%)
Mar 13, 2023 68.56 69.53 68.13 68.22 3,550,717 -1.06(-1.53%)
Mar 10, 2023 69.38 70.40 69.14 69.28 2,227,024 -0.10(-0.14%)
Mar 09, 2023 71.00 71.00 68.98 69.38 3,035,995 -1.32(-1.87%)
Mar 08, 2023 70.98 71.29 70.02 70.70 2,881,825 -0.31(-0.44%)
Mar 07, 2023 72.78 72.95 70.98 71.01 2,713,127 -1.64(-2.26%)
Mar 06, 2023 73.09 73.34 72.09 72.66 3,295,063 -0.53(-0.72%)
Mar 03, 2023 73.06 73.22 72.18 73.18 1,711,024 +0.48(+0.66%)
Mar 02, 2023 73.88 74.08 72.53 72.71 2,312,013 -1.24(-1.67%)
Mar 01, 2023 73.43 74.09 73.19 73.94 1,954,449 +0.26(+0.36%)
Feb 28, 2023 74.69 74.95 73.64 73.68 5,469,031 -1.65(-2.20%)
Feb 27, 2023 75.69 75.95 75.02 75.33 2,640,155 -0.16(-0.21%)
Feb 24, 2023 75.63 75.83 75.06 75.49 1,889,432 -0.13(-0.17%)
Feb 23, 2023 75.44 76.33 75.27 75.62 2,523,727 +0.18(+0.23%)
Feb 22, 2023 76.20 76.30 75.33 75.44 1,865,797 -0.63(-0.83%)
Feb 21, 2023 76.39 76.57 75.70 76.07 2,369,289 -0.59(-0.77%)
Feb 17, 2023 76.61 77.57 76.32 76.67 5,336,799 +0.14(+0.18%)
Feb 16, 2023 76.13 77.00 75.63 76.53 1,463,983 +0.06(+0.08%)
Feb 15, 2023 76.38 76.68 75.86 76.47 1,617,666 -0.17(-0.22%)
Feb 14, 2023 77.20 77.60 76.60 76.64 2,745,680 -0.69(-0.89%)
Feb 13, 2023 77.66 78.06 76.89 77.33 2,106,888 -0.36(-0.46%)
Feb 10, 2023 76.58 78.03 76.33 77.69 1,390,109 +1.53(+2.01%)
Feb 09, 2023 77.96 78.23 75.85 76.16 2,164,399 -1.62(-2.08%)
Feb 08, 2023 76.31 78.20 76.31 77.78 2,451,829 +1.27(+1.67%)
Feb 07, 2023 74.98 76.64 74.56 76.50 3,654,204 +1.54(+2.05%)
Feb 06, 2023 76.68 77.10 74.67 74.96 2,245,062 -1.60(-2.08%)
Feb 03, 2023 77.24 78.28 75.15 76.56 3,687,752 +2.33(+3.13%)
Feb 02, 2023 75.18 76.85 72.59 74.23 6,332,058 +0.55(+0.74%)
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.