Skip to main content

Cardinal Health (NY: CAH )

111.41 +0.09 (+0.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 53.73 54.03 52.91 53.28 3,913,017 -1.31(-2.39%)
May 27, 2022 54.79 55.17 54.50 54.59 1,738,887 -0.30(-0.55%)
May 26, 2022 53.74 55.40 53.34 54.89 2,333,283 +0.26(+0.48%)
May 25, 2022 53.87 54.84 53.55 54.63 2,058,632 +0.60(+1.10%)
May 24, 2022 53.94 54.21 52.68 54.03 1,567,192 +0.14(+0.26%)
May 23, 2022 53.50 54.35 52.97 53.89 2,202,121 +1.10(+2.08%)
May 20, 2022 52.86 53.13 51.72 52.79 2,388,044 -0.03(-0.05%)
May 19, 2022 52.04 53.13 51.55 52.82 2,695,087 +0.14(+0.27%)
May 18, 2022 54.56 54.80 52.49 52.68 2,591,810 -0.96(-1.80%)
May 17, 2022 53.46 53.71 52.87 53.64 2,154,688 +0.53(+1.00%)
May 16, 2022 52.93 53.82 52.66 53.11 2,843,127 +0.50(+0.95%)
May 13, 2022 52.24 52.84 51.84 52.61 2,362,354 +0.60(+1.15%)
May 12, 2022 52.51 52.53 50.85 52.02 2,905,149 -0.87(-1.65%)
May 11, 2022 53.40 54.68 52.83 52.89 2,898,670 -0.14(-0.27%)
May 10, 2022 54.10 54.34 52.15 53.03 3,290,459 -0.87(-1.61%)
May 09, 2022 54.66 54.77 53.48 53.90 3,531,070 -1.23(-2.23%)
May 06, 2022 54.18 55.44 54.00 55.13 3,138,839 +0.38(+0.69%)
May 05, 2022 52.07 56.01 51.48 54.75 6,583,823 -2.48(-4.33%)
May 04, 2022 56.25 57.64 55.37 57.23 4,111,122 +1.61(+2.89%)
May 03, 2022 55.32 56.42 55.32 55.62 2,426,580 +0.67(+1.22%)
May 02, 2022 55.61 55.83 54.12 54.95 3,222,871 +0.03(+0.05%)
Apr 29, 2022 56.34 56.34 54.77 54.92 7,641,818 -1.67(-2.96%)
Apr 28, 2022 56.88 57.16 55.79 56.60 2,268,962 -0.01(-0.02%)
Apr 27, 2022 57.36 57.47 56.40 56.61 2,831,015 -0.76(-1.32%)
Apr 26, 2022 57.60 58.72 57.33 57.36 2,061,771 -0.58(-1.00%)
Apr 25, 2022 57.95 58.31 56.60 57.94 2,812,758 -0.31(-0.54%)
Apr 22, 2022 59.54 59.70 58.19 58.25 2,495,162 -2.06(-3.42%)
Apr 21, 2022 60.59 61.05 60.00 60.31 2,894,448 -0.10(-0.17%)
Apr 20, 2022 59.49 60.75 59.49 60.42 2,008,292 +1.08(+1.82%)
Apr 19, 2022 59.70 60.03 59.05 59.34 1,910,864 -0.25(-0.41%)
Apr 18, 2022 59.18 60.24 59.18 59.59 1,634,521 +0.02(+0.03%)
Apr 14, 2022 59.98 60.66 59.52 59.57 3,091,456 -0.07(-0.11%)
Apr 13, 2022 59.68 60.18 58.78 59.63 2,900,834 -0.26(-0.43%)
Apr 12, 2022 58.90 60.09 58.55 59.89 4,452,797 +1.82(+3.13%)
Apr 11, 2022 58.61 59.37 57.86 58.07 3,209,409 -0.49(-0.84%)
Apr 08, 2022 56.65 58.80 56.37 58.56 5,190,732 +2.38(+4.24%)
Apr 07, 2022 54.21 56.22 54.12 56.18 4,388,664 +1.86(+3.43%)
Apr 06, 2022 53.72 54.53 53.62 54.32 2,215,176 +0.55(+1.02%)
Apr 05, 2022 53.62 54.58 53.62 53.77 2,153,935 +0.12(+0.23%)
Apr 04, 2022 54.19 54.47 53.31 53.64 2,706,027 -0.85(-1.56%)
Apr 01, 2022 53.68 54.51 53.54 54.50 2,112,236 +0.85(+1.59%)
Mar 31, 2022 53.93 54.29 53.63 53.64 2,064,162 -0.42(-0.77%)
Mar 30, 2022 54.15 54.73 53.70 54.06 2,101,889 +0.02(+0.03%)
Mar 29, 2022 54.41 54.56 53.38 54.04 2,071,262 -0.18(-0.33%)
Mar 28, 2022 54.17 54.27 53.32 54.22 1,916,447 -0.15(-0.28%)
Mar 25, 2022 53.83 54.39 53.53 54.37 1,839,028 +0.65(+1.20%)
Mar 24, 2022 53.22 53.99 52.92 53.72 1,939,102 +0.48(+0.90%)
Mar 23, 2022 54.22 54.53 53.20 53.24 2,644,110 -0.93(-1.71%)
Mar 22, 2022 54.50 54.82 53.88 54.17 2,897,735 +0.14(+0.26%)
Mar 21, 2022 53.93 54.85 53.68 54.03 3,501,577 +0.29(+0.54%)
Mar 18, 2022 53.73 53.82 52.70 53.74 6,934,609 +0.09(+0.17%)
Mar 17, 2022 50.14 53.65 49.88 53.65 7,000,796 +3.21(+6.36%)
Mar 16, 2022 50.86 51.07 49.46 50.44 3,437,151 -0.15(-0.30%)
Mar 15, 2022 49.57 50.65 49.35 50.59 2,603,773 +1.24(+2.51%)
Mar 14, 2022 49.86 49.99 48.77 49.35 2,446,640 +0.04(+0.08%)
Mar 11, 2022 49.67 50.10 49.28 49.31 1,758,327 -0.56(-1.13%)
Mar 10, 2022 49.51 50.02 49.26 49.88 1,701,079 -0.02(-0.04%)
Mar 09, 2022 50.18 50.50 49.80 49.89 1,680,902 +0.71(+1.45%)
Mar 08, 2022 49.27 50.00 48.83 49.18 2,598,833 +0.00(+0.00%)
Mar 07, 2022 50.36 50.36 49.13 49.18 3,329,775 -1.47(-2.91%)
Mar 04, 2022 49.64 50.68 49.37 50.65 2,627,690 +0.18(+0.35%)
Mar 03, 2022 50.21 50.73 49.89 50.48 2,388,544 +0.33(+0.65%)
Mar 02, 2022 49.79 50.36 49.57 50.15 2,151,998 +0.59(+1.19%)
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.