Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardinal Health (NY: CAH )

103.54 +0.17 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 79.25 81.12 79.25 80.62 6,257,182 +0.95(+1.19%)
May 30, 2023 80.51 81.04 79.45 79.67 2,473,080 -1.47(-1.81%)
May 26, 2023 82.97 83.29 80.92 81.14 1,976,767 -1.83(-2.21%)
May 25, 2023 82.84 83.37 82.05 82.97 1,917,684 -0.25(-0.31%)
May 24, 2023 83.16 83.76 82.44 83.23 1,453,773 +0.17(+0.20%)
May 23, 2023 84.03 84.32 82.95 83.06 1,548,485 -1.17(-1.38%)
May 22, 2023 84.24 84.75 83.47 84.23 1,833,136 +0.05(+0.06%)
May 19, 2023 84.12 84.70 83.79 84.18 1,584,800 +0.36(+0.43%)
May 18, 2023 84.70 84.70 82.97 83.82 3,006,970 -0.98(-1.16%)
May 17, 2023 84.53 85.25 84.02 84.80 2,518,122 +0.74(+0.89%)
May 16, 2023 83.68 84.44 83.47 84.05 1,594,667 +0.47(+0.56%)
May 15, 2023 82.99 83.66 82.47 83.58 1,608,694 +0.54(+0.65%)
May 12, 2023 83.13 83.33 82.59 83.04 1,210,540 -0.07(-0.08%)
May 11, 2023 83.46 83.66 82.83 83.11 1,660,390 -0.33(-0.40%)
May 10, 2023 82.72 83.55 82.34 83.44 2,038,483 +0.81(+0.98%)
May 09, 2023 83.01 84.18 82.47 82.63 2,148,878 +0.20(+0.24%)
May 08, 2023 81.69 82.57 81.08 82.44 1,816,237 +0.93(+1.14%)
May 05, 2023 79.40 82.06 79.32 81.50 2,796,152 +2.32(+2.93%)
May 04, 2023 77.43 79.78 75.98 79.18 3,378,193 -0.79(-0.99%)
May 03, 2023 81.19 81.32 79.83 79.98 2,211,046 -0.71(-0.87%)
May 02, 2023 80.39 80.96 79.49 80.68 2,056,001 +0.11(+0.13%)
May 01, 2023 80.51 80.63 79.49 80.57 2,063,581 +0.15(+0.18%)
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%)
Feb 01, 2023 74.93 75.36 73.64 73.69 3,419,742 -1.49(-1.98%)
Jan 31, 2023 75.41 75.65 74.19 75.18 7,548,402 +0.01(+0.01%)
Jan 30, 2023 74.77 75.45 74.45 75.17 2,504,003 +0.74(+0.99%)
Jan 27, 2023 76.02 76.44 74.32 74.43 2,275,086 -1.36(-1.80%)
Jan 26, 2023 73.90 75.86 73.56 75.79 2,338,873 +2.09(+2.84%)
Jan 25, 2023 72.74 73.78 72.50 73.70 2,393,866 +0.86(+1.18%)
Jan 24, 2023 73.38 73.38 71.88 72.84 1,377,776 -0.61(-0.83%)
Jan 23, 2023 73.92 74.13 73.26 73.46 1,562,810 -0.33(-0.45%)
Jan 20, 2023 73.86 74.57 72.72 73.79 2,003,876 +0.33(+0.45%)
Jan 19, 2023 74.49 74.72 73.24 73.46 2,002,914 -0.96(-1.29%)
Jan 18, 2023 74.17 75.19 74.10 74.42 2,201,095 +0.05(+0.07%)
Jan 17, 2023 74.66 75.50 74.23 74.37 2,287,002 -0.44(-0.59%)
Jan 13, 2023 74.26 75.17 74.21 74.81 3,000,908 +0.34(+0.46%)
Jan 12, 2023 74.32 74.97 73.85 74.47 1,519,009 +0.00(+0.00%)
Jan 11, 2023 76.09 76.25 74.45 74.47 2,288,487 -1.57(-2.06%)
Jan 10, 2023 75.86 76.25 75.08 76.03 1,542,056 +0.55(+0.72%)
Jan 09, 2023 76.55 76.99 75.39 75.49 3,154,788 -1.04(-1.36%)
Jan 06, 2023 75.21 76.55 74.92 76.53 2,604,362 +1.97(+2.64%)
Jan 05, 2023 74.73 74.93 74.35 74.56 2,801,131 -0.37(-0.49%)
Jan 04, 2023 74.65 74.98 73.91 74.93 2,328,290 +0.26(+0.35%)
Jan 03, 2023 74.41 74.69 73.32 74.67 4,171,990 -0.14(-0.18%)
Dec 30, 2022 74.99 75.20 73.99 74.81 2,482,311 -0.34(-0.46%)
Dec 29, 2022 76.44 76.44 74.93 75.15 2,072,193 -0.85(-1.12%)
Dec 28, 2022 76.70 76.97 75.94 76.00 1,728,012 -0.53(-0.69%)
Dec 27, 2022 77.36 77.41 76.46 76.54 1,968,938 -0.87(-1.12%)
Dec 23, 2022 77.79 78.08 77.00 77.41 1,444,844 -0.49(-0.63%)
Dec 22, 2022 77.36 78.23 76.99 77.90 2,093,447 +0.54(+0.70%)
Dec 21, 2022 77.39 78.02 77.03 77.36 1,933,085 +0.41(+0.53%)
Dec 20, 2022 76.89 77.76 76.42 76.95 2,440,230 +0.23(+0.30%)
Dec 19, 2022 76.78 77.48 76.32 76.72 2,510,902 +0.06(+0.08%)
Dec 16, 2022 75.38 76.77 75.27 76.66 8,364,693 +0.69(+0.90%)
Dec 15, 2022 75.47 76.21 75.04 75.97 3,237,869 +0.02(+0.03%)
Dec 14, 2022 75.97 76.36 75.05 75.96 2,815,064 +0.28(+0.37%)
Dec 13, 2022 76.99 76.99 75.45 75.67 4,137,333 -1.22(-1.58%)
Dec 12, 2022 75.33 76.89 74.74 76.89 2,170,278 +1.90(+2.54%)
Dec 09, 2022 77.82 78.11 74.77 74.99 3,970,341 -3.12(-4.00%)
Dec 08, 2022 77.50 78.59 77.35 78.11 2,325,869 +0.61(+0.79%)
Dec 07, 2022 77.02 77.73 76.68 77.50 3,622,319 +0.73(+0.94%)
Dec 06, 2022 76.69 77.31 76.01 76.78 3,147,589 -0.08(-0.10%)
Dec 05, 2022 77.42 77.74 76.56 76.85 2,187,398 -1.35(-1.73%)
Dec 02, 2022 76.56 78.79 76.03 78.21 2,931,537 +1.57(+2.04%)
Dec 01, 2022 77.65 77.67 75.96 76.64 3,451,469 -0.88(-1.14%)
Nov 30, 2022 75.90 77.58 75.35 77.52 6,276,571 +1.47(+1.93%)
Nov 29, 2022 75.79 76.72 75.52 76.05 2,609,009 +0.18(+0.24%)
Nov 28, 2022 76.02 76.93 75.52 75.87 2,676,157 -0.47(-0.62%)
Nov 25, 2022 76.40 77.09 75.91 76.34 1,156,924 +0.49(+0.65%)
Nov 23, 2022 76.27 76.78 75.39 75.85 2,115,938 -0.44(-0.57%)
Nov 22, 2022 75.97 76.87 75.79 76.28 1,947,735 +1.13(+1.51%)
Nov 21, 2022 74.86 75.84 74.65 75.15 3,385,311 +0.04(+0.05%)
Nov 18, 2022 74.56 75.55 74.35 75.11 2,563,248 +1.06(+1.44%)
Nov 17, 2022 72.64 74.16 71.94 74.05 3,878,921 +1.35(+1.86%)
Nov 16, 2022 72.10 73.19 71.88 72.70 2,219,042 +0.83(+1.16%)
Nov 15, 2022 72.85 73.62 71.57 71.87 3,379,032 -0.86(-1.18%)
Nov 14, 2022 73.05 74.40 72.61 72.73 3,032,776 -0.06(-0.08%)
Nov 11, 2022 75.49 75.67 70.67 72.78 6,571,183 -2.57(-3.41%)
Nov 10, 2022 78.71 78.82 73.53 75.36 5,032,040 -2.17(-2.79%)
Nov 09, 2022 77.36 78.53 76.98 77.52 2,399,057 +0.06(+0.07%)
Nov 08, 2022 77.49 78.30 76.39 77.46 3,735,621 -0.84(-1.07%)
Nov 07, 2022 76.68 78.88 75.46 78.31 3,792,758 +1.41(+1.84%)
Nov 04, 2022 75.18 77.26 74.49 76.89 5,771,169 +3.72(+5.09%)
Nov 03, 2022 72.15 73.66 71.58 73.17 3,597,810 +0.60(+0.83%)
Nov 02, 2022 72.93 74.27 72.55 72.57 3,199,256 -0.33(-0.45%)
Nov 01, 2022 73.48 73.97 72.26 72.90 3,399,356 -0.49(-0.67%)
Oct 31, 2022 74.42 74.46 73.33 73.39 8,098,394 -1.20(-1.61%)
Oct 28, 2022 73.18 74.65 73.11 74.59 2,210,022 +1.74(+2.39%)
Oct 27, 2022 72.89 73.59 72.56 72.85 2,262,451 +0.42(+0.57%)
Oct 26, 2022 72.09 72.96 71.65 72.44 2,516,743 +1.15(+1.61%)
Oct 25, 2022 70.59 71.85 70.34 71.28 3,569,475 -0.08(-0.11%)
Oct 24, 2022 71.24 72.06 70.73 71.36 2,364,453 +0.74(+1.05%)
Oct 21, 2022 68.51 70.75 68.38 70.62 3,192,171 +2.19(+3.19%)
Oct 20, 2022 68.38 68.60 67.49 68.43 2,780,383 -0.03(-0.04%)
Oct 19, 2022 68.40 69.53 67.97 68.46 2,105,174 +0.14(+0.20%)
Oct 18, 2022 66.89 68.35 66.82 68.33 3,469,072 +2.36(+3.58%)
Oct 17, 2022 66.73 67.09 65.76 65.97 3,811,404 +0.14(+0.21%)
Oct 14, 2022 67.07 67.41 65.44 65.83 2,275,912 -0.76(-1.15%)
Oct 13, 2022 64.96 66.99 64.71 66.60 3,435,944 +0.98(+1.49%)
Oct 12, 2022 67.77 68.07 65.62 65.62 3,891,673 -2.39(-3.51%)
Oct 11, 2022 66.72 68.77 66.21 68.01 3,294,296 +1.50(+2.25%)
Oct 10, 2022 66.02 66.77 65.89 66.51 2,232,263 +0.54(+0.82%)
Oct 07, 2022 66.53 66.99 65.49 65.97 2,760,246 -1.18(-1.76%)
Oct 06, 2022 66.92 67.62 66.73 67.15 2,393,259 +0.05(+0.07%)
Oct 05, 2022 66.99 67.83 66.33 67.10 2,591,409 -0.42(-0.62%)
Oct 04, 2022 66.28 67.53 65.89 67.51 3,826,914 +1.79(+2.72%)
Oct 03, 2022 64.58 66.05 63.87 65.72 2,707,621 +1.25(+1.93%)
Sep 30, 2022 65.38 65.71 64.34 64.48 3,483,029 -0.59(-0.91%)
Sep 29, 2022 66.45 66.57 64.54 65.07 3,047,036 -1.44(-2.16%)
Sep 28, 2022 66.39 66.81 64.84 66.51 4,413,306 +2.96(+4.65%)
Sep 27, 2022 63.69 64.62 62.90 63.55 3,464,180 +0.42(+0.67%)
Sep 26, 2022 63.09 63.82 62.81 63.13 2,794,526 -0.27(-0.42%)
Sep 23, 2022 64.10 64.27 62.39 63.40 2,229,912 -1.17(-1.81%)
Sep 22, 2022 64.90 65.06 64.03 64.57 2,073,809 -0.24(-0.37%)
Sep 21, 2022 65.85 66.46 64.79 64.81 2,135,084 -0.26(-0.40%)
Sep 20, 2022 65.22 65.57 64.60 65.07 3,646,950 -0.39(-0.60%)
Sep 19, 2022 63.63 65.49 63.52 65.47 2,861,127 +1.29(+2.00%)
Sep 16, 2022 63.49 64.34 63.26 64.18 7,637,967 +0.45(+0.71%)
Sep 15, 2022 64.26 64.66 63.60 63.73 3,690,901 -0.34(-0.52%)
Sep 14, 2022 64.28 64.68 63.46 64.06 4,580,511 -0.09(-0.13%)
Sep 13, 2022 65.84 65.90 63.98 64.15 3,565,251 -2.11(-3.19%)
Sep 12, 2022 67.08 67.32 66.07 66.26 2,492,690 -0.83(-1.23%)
Sep 09, 2022 67.98 68.00 67.07 67.09 2,193,318 -0.71(-1.05%)
Sep 08, 2022 68.12 68.34 66.93 67.80 2,571,347 -0.33(-0.48%)
Sep 07, 2022 66.71 68.24 66.28 68.12 3,234,839 +1.40(+2.10%)
Sep 06, 2022 68.34 68.56 65.97 66.72 3,440,932 -1.42(-2.08%)
Sep 02, 2022 68.64 69.38 67.93 68.14 2,222,987 -0.32(-0.46%)
Sep 01, 2022 67.60 68.68 67.47 68.46 2,327,214 +0.58(+0.85%)
Aug 31, 2022 67.19 68.02 66.89 67.88 3,635,729 +0.84(+1.26%)
Aug 30, 2022 67.07 67.74 66.44 67.04 2,974,415 +0.14(+0.22%)
Aug 29, 2022 64.51 67.18 64.11 66.90 2,239,949 +2.01(+3.09%)
Aug 26, 2022 66.32 66.60 64.87 64.89 1,930,843 -1.44(-2.17%)
Aug 25, 2022 66.03 66.41 65.71 66.33 1,629,213 +0.34(+0.51%)
Aug 24, 2022 65.30 66.17 65.10 65.99 1,815,906 +0.74(+1.13%)
Aug 23, 2022 65.24 65.65 65.08 65.25 2,274,289 +0.07(+0.10%)
Aug 22, 2022 66.30 66.43 65.13 65.19 1,707,648 -1.27(-1.91%)
Aug 19, 2022 66.03 66.83 65.93 66.45 3,029,216 +0.41(+0.63%)
Aug 18, 2022 66.58 66.87 65.56 66.04 2,066,660 -0.30(-0.45%)
Aug 17, 2022 66.59 67.05 65.96 66.34 2,147,965 -0.99(-1.47%)
Aug 16, 2022 67.05 68.26 66.25 67.33 3,700,636 +0.16(+0.24%)
Aug 15, 2022 66.08 68.58 64.40 67.16 10,767,211 +0.62(+0.94%)
Aug 12, 2022 63.18 66.76 63.18 66.54 5,580,805 +3.19(+5.03%)
Aug 11, 2022 58.18 63.55 58.18 63.35 7,168,801 +3.12(+5.18%)
Aug 10, 2022 59.67 60.24 59.42 60.23 3,077,471 +0.94(+1.59%)
Aug 09, 2022 59.21 59.73 59.03 59.29 2,088,379 +0.27(+0.46%)
Aug 08, 2022 59.22 59.73 58.80 59.02 2,819,913 -0.02(-0.03%)
Aug 05, 2022 57.65 59.06 57.59 59.04 2,028,574 +1.22(+2.11%)
Aug 04, 2022 57.98 58.72 57.74 57.82 2,159,296 +0.07(+0.12%)
Aug 03, 2022 57.76 57.98 56.98 57.76 3,010,329 +0.39(+0.69%)
Aug 02, 2022 58.08 58.11 56.68 57.36 3,741,693 -0.54(-0.93%)
Aug 01, 2022 57.10 58.21 56.85 57.90 3,225,568 +0.73(+1.28%)
Jul 29, 2022 56.54 57.34 56.37 57.17 4,373,839 +0.65(+1.16%)
Jul 28, 2022 55.80 56.62 55.00 56.52 2,288,355 +0.74(+1.33%)
Jul 27, 2022 55.25 55.99 54.96 55.78 2,091,668 +0.30(+0.54%)
Jul 26, 2022 55.23 55.66 54.98 55.48 1,807,065 +0.50(+0.91%)
Jul 25, 2022 54.80 55.57 54.72 54.98 2,033,136 +0.28(+0.51%)
Jul 22, 2022 54.36 55.07 54.00 54.70 2,315,384 +0.83(+1.53%)
Jul 21, 2022 53.30 53.91 53.08 53.88 2,055,872 +0.42(+0.79%)
Jul 20, 2022 53.62 53.80 52.97 53.46 2,225,921 +0.01(+0.02%)
Jul 19, 2022 52.88 53.70 52.57 53.45 1,749,546 +0.90(+1.72%)
Jul 18, 2022 53.28 53.28 52.30 52.54 2,652,333 -0.45(-0.85%)
Jul 15, 2022 52.59 53.02 52.09 53.00 2,095,817 +1.11(+2.15%)
Jul 14, 2022 50.29 52.12 49.87 51.88 2,736,829 +1.10(+2.17%)
Jul 13, 2022 50.61 51.13 50.48 50.78 2,155,353 -0.29(-0.56%)
Jul 12, 2022 50.87 51.75 50.66 51.07 2,244,024 +0.20(+0.40%)
Jul 11, 2022 50.63 51.18 50.47 50.87 1,290,891 +0.07(+0.13%)
Jul 08, 2022 50.80 51.66 50.63 50.80 1,457,400 +0.16(+0.32%)
Jul 07, 2022 50.43 50.84 50.04 50.63 2,283,451 +0.11(+0.21%)
Jul 06, 2022 50.14 51.12 49.84 50.53 3,094,347 +0.37(+0.75%)
Jul 05, 2022 50.71 50.79 49.26 50.15 1,774,711 -0.82(-1.60%)
Jul 01, 2022 50.38 51.05 49.76 50.97 2,013,722 +0.80(+1.59%)
Jun 30, 2022 50.74 50.83 49.88 50.17 2,127,202 -0.89(-1.74%)
Jun 29, 2022 51.65 51.80 50.85 51.06 1,711,154 -0.12(-0.24%)
Jun 28, 2022 52.31 52.67 50.99 51.18 1,452,737 -0.99(-1.90%)
Jun 27, 2022 51.88 52.22 51.13 52.17 2,045,033 +0.39(+0.75%)
Jun 24, 2022 50.84 52.29 50.26 51.78 6,037,585 +1.36(+2.70%)
Jun 23, 2022 50.23 50.91 49.98 50.42 1,690,026 +0.41(+0.82%)
Jun 22, 2022 48.69 50.20 48.45 50.02 2,310,182 +1.05(+2.14%)
Jun 21, 2022 48.87 49.33 48.18 48.97 2,197,676 +0.75(+1.56%)
Jun 17, 2022 48.18 48.88 47.93 48.22 4,440,397 +0.21(+0.44%)
Jun 16, 2022 48.24 48.29 47.27 48.01 2,346,363 -0.53(-1.10%)
Jun 15, 2022 48.78 49.32 48.02 48.54 2,371,218 -0.07(-0.14%)
Jun 14, 2022 48.85 49.38 48.12 48.61 2,402,278 -0.36(-0.74%)
Jun 13, 2022 50.00 50.55 48.59 48.97 1,978,289 -1.87(-3.68%)
Jun 10, 2022 49.24 51.33 49.04 50.84 2,524,362 +1.06(+2.12%)
Jun 09, 2022 50.55 50.73 49.75 49.79 2,097,193 -1.14(-2.24%)
Jun 08, 2022 50.99 51.49 50.84 50.93 1,355,950 -0.34(-0.67%)
Jun 07, 2022 51.13 51.37 50.60 51.27 1,363,307 +0.16(+0.32%)
Jun 06, 2022 51.03 51.50 50.69 51.11 1,770,024 -0.08(-0.15%)
Jun 03, 2022 51.76 51.83 51.09 51.18 1,811,064 -0.65(-1.25%)
Jun 02, 2022 52.73 52.75 51.00 51.83 2,377,390 -0.88(-1.68%)
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.