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, 2018 42.92 42.98 42.46 42.55 5,456,573 -0.30(-0.71%)
May 30, 2018 42.42 42.99 42.11 42.85 3,687,330 +0.58(+1.37%)
May 29, 2018 42.65 42.86 41.73 42.27 3,222,168 -0.56(-1.32%)
May 25, 2018 42.84 42.84 42.84 0 +0.00(+0.00%)
May 24, 2018 42.82 43.45 41.99 42.84 4,360,939 -0.20(-0.47%)
May 23, 2018 43.13 43.31 42.76 43.04 3,221,745 -0.11(-0.27%)
May 22, 2018 43.39 43.65 42.94 43.16 3,754,234 -0.24(-0.56%)
May 21, 2018 43.79 44.17 43.32 43.40 3,961,198 -0.16(-0.38%)
May 18, 2018 44.50 44.57 43.48 43.56 4,783,611 -0.82(-1.84%)
May 17, 2018 44.50 44.61 43.76 44.38 2,899,676 -0.15(-0.33%)
May 16, 2018 44.28 44.88 44.18 44.53 2,599,796 +0.40(+0.91%)
May 15, 2018 44.86 45.06 44.03 44.13 3,473,131 -0.93(-2.07%)
May 14, 2018 45.29 45.54 44.57 45.06 3,578,391 -0.11(-0.25%)
May 11, 2018 44.58 45.53 43.89 45.17 4,833,190 +0.46(+1.02%)
May 10, 2018 43.40 45.69 43.32 44.72 6,040,886 +1.62(+3.75%)
May 09, 2018 43.05 43.71 42.76 43.10 4,953,087 +0.21(+0.50%)
May 08, 2018 42.99 43.22 42.24 42.89 4,870,122 -0.22(-0.51%)
May 07, 2018 43.31 43.87 42.86 43.11 5,945,156 -0.20(-0.45%)
May 04, 2018 41.67 43.60 41.66 43.30 9,059,283 +1.81(+4.35%)
May 03, 2018 44.02 45.41 41.49 41.50 19,087,562 -11.31(-21.42%)
May 02, 2018 51.91 54.28 51.71 52.81 5,898,992 +0.86(+1.65%)
May 01, 2018 52.01 52.35 51.22 51.95 2,217,386 -0.47(-0.89%)
Apr 30, 2018 53.69 53.75 52.41 52.42 2,929,927 -1.35(-2.51%)
Apr 27, 2018 52.40 53.90 52.40 53.77 2,337,273 +1.33(+2.54%)
Apr 26, 2018 52.30 52.59 51.59 52.44 2,515,737 +0.51(+0.98%)
Apr 25, 2018 50.69 52.15 50.69 51.93 3,761,934 +0.99(+1.94%)
Apr 24, 2018 52.02 53.01 50.52 50.94 3,833,912 +0.11(+0.22%)
Apr 23, 2018 50.89 51.38 50.52 50.83 2,844,522 +0.12(+0.24%)
Apr 20, 2018 50.99 51.25 49.98 50.70 3,300,949 -0.20(-0.39%)
Apr 19, 2018 51.78 51.79 50.57 50.90 2,153,029 -1.29(-2.47%)
Apr 18, 2018 51.86 52.84 51.46 52.19 2,790,462 +0.57(+1.11%)
Apr 17, 2018 51.20 51.73 50.94 51.62 2,024,282 +0.74(+1.44%)
Apr 16, 2018 49.25 52.51 48.64 50.88 6,798,354 +1.53(+3.10%)
Apr 13, 2018 50.92 51.19 48.74 49.36 6,245,662 -1.50(-2.96%)
Apr 12, 2018 52.46 52.83 50.60 50.86 4,500,022 -1.40(-2.67%)
Apr 11, 2018 52.15 52.98 51.98 52.26 2,641,692 -0.30(-0.58%)
Apr 10, 2018 51.47 52.93 51.37 52.56 2,492,036 +1.50(+2.94%)
Apr 09, 2018 51.26 51.87 50.67 51.06 1,544,240 +0.09(+0.18%)
Apr 06, 2018 51.71 52.13 50.49 50.97 2,177,843 -1.18(-2.27%)
Apr 05, 2018 51.67 52.49 51.21 52.15 2,523,282 +0.74(+1.43%)
Apr 04, 2018 49.67 51.74 49.53 51.42 2,664,724 +1.36(+2.71%)
Apr 03, 2018 50.16 50.55 48.95 50.06 2,514,288 +0.22(+0.44%)
Apr 02, 2018 51.67 52.64 49.01 49.84 3,560,420 -1.36(-2.66%)
Mar 29, 2018 51.20 51.20 51.20 0 +0.48(+0.94%)
Mar 28, 2018 49.88 51.21 49.84 50.73 4,395,813 +1.09(+2.19%)
Mar 27, 2018 50.35 50.60 49.32 49.64 3,213,338 -0.71(-1.42%)
Mar 26, 2018 50.58 50.63 49.27 50.35 4,005,908 +0.32(+0.63%)
Mar 23, 2018 52.02 52.07 49.91 50.04 3,113,976 -1.74(-3.37%)
Mar 22, 2018 52.85 53.16 51.68 51.78 2,376,631 -1.48(-2.79%)
Mar 21, 2018 53.02 53.82 52.95 53.27 2,678,564 +0.23(+0.43%)
Mar 20, 2018 56.80 57.02 52.84 53.04 8,954,236 -3.71(-6.54%)
Mar 19, 2018 57.58 57.65 56.49 56.75 3,301,829 -0.78(-1.35%)
Mar 16, 2018 57.54 58.04 57.23 57.53 8,379,015 +0.20(+0.35%)
Mar 15, 2018 58.42 58.92 57.23 57.33 5,049,138 -1.09(-1.86%)
Mar 14, 2018 58.84 59.31 57.94 58.41 2,751,497 -0.19(-0.32%)
Mar 13, 2018 58.91 59.38 58.42 58.60 3,300,121 -0.07(-0.12%)
Mar 12, 2018 57.72 58.82 57.72 58.67 3,314,881 +0.97(+1.69%)
Mar 09, 2018 57.17 57.92 57.17 57.70 2,253,913 +0.60(+1.05%)
Mar 08, 2018 56.94 57.47 56.70 57.10 2,429,438 +0.31(+0.54%)
Mar 07, 2018 56.96 56.18 56.79 2,127,359 +0.10(+0.17%)
Mar 06, 2018 57.13 57.47 56.44 56.70 2,293,516 -0.39(-0.68%)
Mar 05, 2018 55.67 57.24 55.67 57.08 3,922,504 +1.18(+2.12%)
Mar 02, 2018 54.94 56.05 54.91 55.90 2,127,750 +0.54(+0.97%)
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.