Skip to main content

Cardinal Health (NY: CAH )

108.52 +0.63 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 27.52 28.16 27.37 27.92 4,150,035 +0.43(+1.56%)
Dec 30, 2002 27.54 27.81 27.24 27.49 4,898,594 +0.14(+0.50%)
Dec 27, 2002 27.94 28.00 27.26 27.35 2,241,222 -0.57(-2.04%)
Dec 26, 2002 28.23 28.34 27.87 27.93 2,400,432 -0.03(-0.10%)
Dec 24, 2002 27.78 28.20 27.74 27.95 2,090,493 +0.25(+0.88%)
Dec 23, 2002 27.61 27.97 27.57 27.71 4,958,589 +0.10(+0.36%)
Dec 20, 2002 27.93 28.02 26.79 27.61 15,323,079 -0.23(-0.81%)
Dec 19, 2002 28.04 28.41 27.74 27.84 6,770,731 -0.26(-0.94%)
Dec 18, 2002 28.77 28.80 28.02 28.10 7,713,902 -0.74(-2.57%)
Dec 17, 2002 29.26 29.29 28.68 28.84 5,592,669 -0.61(-2.07%)
Dec 16, 2002 29.29 29.82 29.05 29.45 4,739,385 +0.04(+0.13%)
Dec 13, 2002 29.34 29.65 29.06 29.41 6,195,586 +0.49(+1.70%)
Dec 12, 2002 29.15 29.34 28.70 28.92 5,032,787 -0.23(-0.78%)
Dec 11, 2002 29.43 29.73 28.79 29.15 5,577,193 -0.61(-2.05%)
Dec 10, 2002 29.83 29.83 29.20 29.76 4,348,252 +0.16(+0.54%)
Dec 09, 2002 30.14 30.50 29.59 29.59 3,338,938 -0.55(-1.82%)
Dec 06, 2002 29.73 30.32 29.48 30.14 4,234,622 +0.42(+1.41%)
Dec 05, 2002 30.13 30.18 29.48 29.72 5,938,435 -0.47(-1.55%)
Dec 04, 2002 29.39 30.38 28.89 30.19 12,527,274 +0.83(+2.81%)
Dec 03, 2002 29.25 29.61 29.03 29.36 4,499,617 +0.12(+0.42%)
Dec 02, 2002 29.60 29.70 29.06 29.24 6,240,741 +0.21(+0.73%)
Nov 29, 2002 29.48 29.53 29.01 29.03 1,745,999 -0.33(-1.14%)
Nov 27, 2002 28.88 29.60 28.79 29.36 3,661,172 +0.57(+1.98%)
Nov 26, 2002 28.99 29.43 28.79 28.79 6,639,506 -0.19(-0.67%)
Nov 25, 2002 29.39 29.68 28.80 28.99 8,492,776 -0.40(-1.35%)
Nov 22, 2002 29.27 30.18 29.14 29.38 9,582,648 +0.11(+0.39%)
Nov 21, 2002 30.66 31.12 29.06 29.27 12,774,037 -1.39(-4.54%)
Nov 20, 2002 30.52 31.08 30.40 30.66 7,192,816 +0.14(+0.46%)
Nov 19, 2002 30.19 30.86 29.62 30.52 16,425,034 -1.51(-4.71%)
Nov 18, 2002 32.90 32.93 31.73 32.03 6,470,969 -0.65(-1.98%)
Nov 15, 2002 31.95 33.16 31.93 32.68 6,547,711 +0.72(+2.26%)
Nov 14, 2002 32.05 32.27 31.27 31.95 8,417,093 -0.03(-0.10%)
Nov 13, 2002 31.61 32.51 31.52 31.99 5,788,765 +0.38(+1.21%)
Nov 12, 2002 31.84 32.04 31.13 31.60 3,935,919 +0.08(+0.25%)
Nov 11, 2002 31.41 31.94 31.18 31.52 4,136,892 +0.11(+0.36%)
Nov 08, 2002 32.43 32.43 31.08 31.41 8,929,276 -1.01(-3.11%)
Nov 07, 2002 33.02 33.04 32.20 32.42 8,726,184 -0.60(-1.83%)
Nov 06, 2002 33.04 33.49 32.52 33.02 15,805,582 +0.34(+1.04%)
Nov 05, 2002 33.42 33.42 31.89 32.68 9,957,457 -0.74(-2.20%)
Nov 04, 2002 33.57 34.10 33.01 33.42 4,347,192 -0.15(-0.44%)
Nov 01, 2002 32.69 33.78 32.41 33.57 5,787,917 +0.92(+2.82%)
Oct 31, 2002 32.83 33.46 32.08 32.65 5,929,955 -0.28(-0.85%)
Oct 30, 2002 33.01 33.34 32.68 32.93 3,989,978 +0.05(+0.16%)
Oct 29, 2002 33.01 33.25 32.51 32.87 4,316,028 +0.06(+0.17%)
Oct 28, 2002 33.61 33.94 32.65 32.82 5,727,711 -0.37(-1.12%)
Oct 25, 2002 32.27 33.45 31.55 33.19 4,890,114 +0.92(+2.85%)
Oct 24, 2002 32.93 33.00 32.17 32.27 5,703,967 -0.28(-0.86%)
Oct 23, 2002 33.02 33.02 31.79 32.55 11,395,639 -0.54(-1.64%)
Oct 22, 2002 32.03 33.49 31.91 33.09 11,748,188 +0.25(+0.76%)
Oct 21, 2002 31.46 33.01 31.42 32.84 7,084,274 +1.42(+4.52%)
Oct 18, 2002 31.66 31.75 31.11 31.42 4,659,462 -0.47(-1.48%)
Oct 17, 2002 32.31 32.31 31.23 31.89 5,530,978 -0.14(-0.44%)
Oct 16, 2002 32.01 32.31 31.55 32.03 5,926,351 +0.02(+0.06%)
Oct 15, 2002 32.62 32.68 31.61 32.01 5,511,475 -0.06(-0.18%)
Oct 14, 2002 31.40 32.08 31.15 32.07 4,379,627 +0.67(+2.13%)
Oct 11, 2002 30.22 31.44 30.22 31.40 6,113,543 +1.34(+4.46%)
Oct 10, 2002 29.26 30.24 28.54 30.06 6,593,715 +0.97(+3.34%)
Oct 09, 2002 29.72 30.18 29.02 29.09 6,460,793 -1.05(-3.49%)
Oct 08, 2002 29.25 30.35 29.25 30.14 5,415,440 +1.01(+3.48%)
Oct 07, 2002 29.33 30.33 28.99 29.13 5,994,826 -0.21(-0.72%)
Oct 04, 2002 30.80 30.87 29.24 29.34 6,034,045 -1.46(-4.75%)
Oct 03, 2002 29.76 30.95 29.72 30.80 5,683,615 +1.08(+3.65%)
Oct 02, 2002 30.35 30.71 29.70 29.72 5,268,527 -0.64(-2.10%)
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.