Skip to main content

Cardinal Health (NY: CAH )

110.76 -0.65 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 81.27 82.15 80.66 82.01 1,825,662 +0.93(+1.14%)
May 05, 2023 78.99 81.64 78.91 81.08 2,810,663 +2.31(+2.93%)
May 04, 2023 77.03 79.37 75.59 78.77 3,395,725 -0.79(-0.99%)
May 03, 2023 80.77 80.90 79.42 79.56 2,222,520 -0.70(-0.87%)
May 02, 2023 79.97 80.54 79.08 80.27 2,066,671 +0.11(+0.13%)
May 01, 2023 80.09 80.22 79.08 80.16 2,074,291 +0.15(+0.18%)
Apr 28, 2023 79.59 80.34 79.59 80.01 2,622,997 +0.02(+0.02%)
Apr 27, 2023 78.14 80.02 78.14 79.99 1,701,270 +1.65(+2.10%)
Apr 26, 2023 78.38 78.93 77.62 78.35 2,053,423 -0.48(-0.61%)
Apr 25, 2023 79.03 79.09 78.14 78.82 1,407,466 -0.12(-0.15%)
Apr 24, 2023 77.96 79.04 77.66 78.94 1,430,666 +0.90(+1.15%)
Apr 21, 2023 78.45 78.55 77.63 78.04 1,735,820 -0.01(-0.01%)
Apr 20, 2023 77.01 78.05 76.80 78.05 1,753,851 +1.07(+1.39%)
Apr 19, 2023 77.96 78.01 76.52 76.98 1,469,712 -0.45(-0.58%)
Apr 18, 2023 78.32 78.34 77.26 77.43 1,352,126 -0.59(-0.76%)
Apr 17, 2023 78.69 78.73 77.15 78.02 1,936,663 -0.56(-0.71%)
Apr 14, 2023 78.63 78.79 78.07 78.58 1,564,085 -0.09(-0.11%)
Apr 13, 2023 77.49 79.12 77.34 78.67 3,875,462 +1.53(+1.98%)
Apr 12, 2023 77.59 77.85 76.47 77.14 1,673,701 -0.78(-1.00%)
Apr 11, 2023 77.87 78.29 77.38 77.92 1,611,358 +0.32(+0.41%)
Apr 10, 2023 77.15 77.62 76.93 77.59 1,701,681 +0.38(+0.49%)
Apr 06, 2023 77.74 78.56 76.96 77.21 1,903,710 -0.19(-0.24%)
Apr 05, 2023 75.08 77.48 74.97 77.40 3,025,777 +2.69(+3.60%)
Apr 04, 2023 74.76 75.10 74.27 74.71 2,692,835 -0.05(-0.07%)
Apr 03, 2023 73.86 75.00 73.57 74.76 1,833,457 +1.18(+1.60%)
Mar 31, 2023 73.36 73.87 72.98 73.58 2,378,867 +0.63(+0.86%)
Mar 30, 2023 72.60 73.04 72.31 72.95 1,752,061 +0.73(+1.01%)
Mar 29, 2023 70.38 72.37 70.21 72.22 3,261,992 +2.06(+2.94%)
Mar 28, 2023 69.15 70.74 69.02 70.16 2,709,799 +1.19(+1.73%)
Mar 27, 2023 69.15 69.29 68.32 68.97 2,284,763 +0.84(+1.24%)
Mar 24, 2023 66.51 68.26 66.35 68.13 2,060,523 +1.32(+1.97%)
Mar 23, 2023 67.63 67.78 66.50 66.81 2,050,992 -0.90(-1.33%)
Mar 22, 2023 69.72 70.16 67.69 67.71 2,010,751 -2.25(-3.21%)
Mar 21, 2023 69.50 70.07 69.02 69.96 2,628,245 +1.08(+1.57%)
Mar 20, 2023 67.84 69.26 67.64 68.87 2,329,776 +1.47(+2.18%)
Mar 17, 2023 68.24 68.24 66.65 67.40 4,626,490 -0.86(-1.26%)
Mar 16, 2023 66.97 68.38 66.97 68.26 1,658,948 +0.67(+0.99%)
Mar 15, 2023 67.64 67.78 66.76 67.60 2,339,425 -0.87(-1.27%)
Mar 14, 2023 68.68 68.77 67.19 68.47 2,604,594 +0.60(+0.88%)
Mar 13, 2023 68.21 69.17 67.78 67.87 3,569,158 -1.06(-1.53%)
Mar 10, 2023 69.02 70.04 68.79 68.92 2,238,590 -0.10(-0.14%)
Mar 09, 2023 70.64 70.64 68.63 69.02 3,051,763 -1.32(-1.87%)
Mar 08, 2023 70.62 70.93 69.66 70.34 2,896,792 -0.31(-0.44%)
Mar 07, 2023 72.41 72.57 70.62 70.65 2,727,218 -1.64(-2.26%)
Mar 06, 2023 72.71 72.96 71.72 72.28 3,312,177 -0.52(-0.72%)
Mar 03, 2023 72.68 72.84 71.81 72.80 1,719,911 +0.47(+0.66%)
Mar 02, 2023 73.50 73.70 72.16 72.33 2,324,021 -1.23(-1.67%)
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.