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 (%)
May 31, 2017 58.59 59.05 58.25 59.03 3,537,869 +0.59(+1.01%)
May 30, 2017 57.85 58.49 57.66 58.44 1,729,980 +0.36(+0.62%)
May 26, 2017 58.24 58.46 57.97 58.08 1,567,613 -0.27(-0.46%)
May 25, 2017 58.19 58.52 58.12 58.35 1,887,603 +0.27(+0.47%)
May 24, 2017 58.08 58.26 57.87 58.08 1,505,818 +0.11(+0.19%)
May 23, 2017 58.08 58.26 57.87 57.97 1,761,474 -0.10(-0.18%)
May 22, 2017 58.16 58.78 58.01 58.08 2,203,090 -0.33(-0.56%)
May 19, 2017 57.79 58.96 57.65 58.40 3,339,684 +1.04(+1.81%)
May 18, 2017 57.05 57.68 57.05 57.36 2,612,326 +0.47(+0.82%)
May 17, 2017 57.71 57.65 56.81 56.89 3,747,828 -0.82(-1.42%)
May 16, 2017 58.04 58.08 57.35 57.71 2,350,502 -0.26(-0.45%)
May 15, 2017 57.82 58.35 57.62 57.97 1,814,353 +0.05(+0.08%)
May 12, 2017 57.83 58.01 57.62 57.93 2,075,472 +0.10(+0.16%)
May 11, 2017 57.26 57.97 57.07 57.83 3,207,277 +0.62(+1.08%)
May 10, 2017 57.35 57.43 57.03 57.21 3,095,118 -0.31(-0.54%)
May 09, 2017 57.43 57.64 57.24 57.52 2,155,279 +0.30(+0.53%)
May 08, 2017 57.73 57.73 57.08 57.22 2,124,824 -0.37(-0.63%)
May 05, 2017 58.01 58.16 57.13 57.58 2,399,038 -0.21(-0.37%)
May 04, 2017 57.83 58.70 57.66 57.80 3,000,742 +0.16(+0.28%)
May 03, 2017 57.91 57.92 57.29 57.64 3,398,928 -0.36(-0.62%)
May 02, 2017 57.65 58.05 57.08 58.00 4,465,690 +0.64(+1.11%)
May 01, 2017 56.81 58.01 56.50 57.36 4,326,894 -0.32(-0.55%)
Apr 28, 2017 58.14 58.17 57.31 57.68 4,213,606 -0.44(-0.75%)
Apr 27, 2017 57.82 58.21 57.56 58.12 2,338,804 +0.66(+1.15%)
Apr 26, 2017 57.77 57.86 57.41 57.46 3,235,526 -0.04(-0.07%)
Apr 25, 2017 57.34 57.77 57.29 57.50 2,550,694 -0.10(-0.17%)
Apr 24, 2017 58.17 58.36 57.46 57.59 3,873,084 -0.02(-0.03%)
Apr 21, 2017 58.09 58.19 57.23 57.61 3,659,952 -0.64(-1.10%)
Apr 20, 2017 57.81 58.70 57.12 58.25 5,766,376 +0.63(+1.09%)
Apr 19, 2017 57.69 57.89 56.65 57.62 6,888,539 +0.10(+0.18%)
Apr 18, 2017 57.73 58.80 57.17 57.52 16,785,966 -7.50(-11.54%)
Apr 17, 2017 64.74 65.08 64.51 65.02 1,168,760 +0.32(+0.49%)
Apr 13, 2017 64.81 65.14 64.66 64.70 1,364,740 -0.22(-0.34%)
Apr 12, 2017 64.93 65.14 64.39 64.93 1,602,460 -0.47(-0.72%)
Apr 11, 2017 65.45 65.63 65.05 65.39 1,329,938 -0.09(-0.13%)
Apr 10, 2017 65.45 65.79 65.29 65.48 1,434,853 +0.05(+0.07%)
Apr 07, 2017 65.39 65.79 65.04 65.43 2,270,128 -0.29(-0.44%)
Apr 06, 2017 64.68 65.75 64.25 65.72 2,981,479 +1.73(+2.71%)
Apr 05, 2017 64.11 64.85 63.82 63.99 1,400,682 +0.09(+0.14%)
Apr 04, 2017 64.16 64.17 63.70 63.90 1,517,091 -0.43(-0.67%)
Apr 03, 2017 64.94 65.36 64.13 64.33 2,483,985 -0.47(-0.72%)
Mar 31, 2017 64.77 65.13 64.54 64.80 2,184,576 -0.10(-0.15%)
Mar 30, 2017 64.91 65.13 64.39 64.89 1,651,326 +0.05(+0.08%)
Mar 29, 2017 64.99 64.99 64.38 64.84 1,925,769 -0.12(-0.18%)
Mar 28, 2017 64.76 65.03 64.49 64.96 1,780,055 -0.04(-0.06%)
Mar 27, 2017 63.95 65.04 63.92 65.00 1,732,011 +0.81(+1.26%)
Mar 24, 2017 64.09 64.47 63.88 64.19 2,152,025 +0.10(+0.16%)
Mar 23, 2017 64.50 64.84 63.99 64.09 1,767,946 -0.43(-0.66%)
Mar 22, 2017 64.59 64.69 64.06 64.52 1,530,524 +0.15(+0.23%)
Mar 21, 2017 65.13 65.50 64.20 64.37 1,700,687 -0.73(-1.12%)
Mar 20, 2017 65.71 65.73 64.96 65.09 1,479,504 -0.58(-0.89%)
Mar 17, 2017 65.62 65.76 65.20 65.68 3,320,994 +0.22(+0.34%)
Mar 16, 2017 66.14 66.17 65.16 65.46 2,513,045 -0.77(-1.16%)
Mar 15, 2017 65.38 66.48 65.32 66.22 3,912,664 +0.95(+1.45%)
Mar 14, 2017 65.00 67.08 64.69 65.27 2,156,708 +0.04(+0.06%)
Mar 13, 2017 64.91 65.35 64.57 65.23 2,138,568 +0.40(+0.62%)
Mar 10, 2017 65.02 65.13 64.62 64.83 2,169,456 +0.08(+0.12%)
Mar 09, 2017 64.38 64.89 64.10 64.75 2,554,214 +0.58(+0.91%)
Mar 08, 2017 64.25 64.75 64.13 64.17 3,333,178 -0.01(-0.01%)
Mar 07, 2017 64.08 64.48 63.83 64.18 2,713,343 -0.39(-0.60%)
Mar 06, 2017 65.16 65.46 64.55 64.56 2,949,153 -0.91(-1.39%)
Mar 03, 2017 64.99 65.59 64.59 65.47 2,390,358 +0.84(+1.30%)
Mar 02, 2017 64.74 65.20 64.47 64.63 2,613,489 -0.21(-0.32%)
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.