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, 2004 27.52 27.59 27.28 27.43 2,825,060 -0.19(-0.68%)
Dec 30, 2004 27.11 27.62 27.09 27.62 2,207,939 +0.51(+1.88%)
Dec 29, 2004 27.01 27.17 26.96 27.11 2,258,606 -0.06(-0.23%)
Dec 28, 2004 26.71 27.18 26.71 27.17 2,376,688 +0.36(+1.35%)
Dec 27, 2004 26.92 27.11 26.76 26.81 1,477,824 -0.08(-0.30%)
Dec 23, 2004 26.69 27.12 26.63 26.89 3,143,902 +0.20(+0.76%)
Dec 22, 2004 26.65 26.89 26.46 26.68 8,388,686 -0.91(-3.30%)
Dec 21, 2004 27.39 27.72 27.39 27.59 3,295,267 +0.20(+0.74%)
Dec 20, 2004 27.25 27.52 26.79 27.39 4,615,579 +0.15(+0.55%)
Dec 17, 2004 27.26 27.30 27.01 27.24 8,614,462 -0.02(-0.09%)
Dec 16, 2004 26.77 27.29 26.76 27.26 4,631,691 +0.46(+1.71%)
Dec 15, 2004 26.58 26.81 26.46 26.81 7,123,705 +0.25(+0.92%)
Dec 14, 2004 26.25 26.67 26.07 26.56 4,860,434 +0.26(+0.99%)
Dec 13, 2004 26.46 26.75 25.83 26.30 9,667,446 -0.47(-1.76%)
Dec 10, 2004 26.18 26.85 26.02 26.77 5,837,737 +0.47(+1.78%)
Dec 09, 2004 25.57 26.31 25.17 26.31 5,455,720 +0.74(+2.90%)
Dec 08, 2004 24.76 25.62 24.74 25.57 5,946,279 +0.94(+3.83%)
Dec 07, 2004 25.16 25.18 24.51 24.62 3,696,364 -0.54(-2.14%)
Dec 06, 2004 24.86 25.26 24.45 25.16 3,083,695 +0.09(+0.38%)
Dec 03, 2004 25.12 25.34 24.87 25.07 2,847,107 -0.17(-0.67%)
Dec 02, 2004 25.13 25.47 25.04 25.24 3,713,323 -0.01(-0.04%)
Dec 01, 2004 24.71 25.25 24.68 25.25 3,609,445 +0.58(+2.37%)
Nov 30, 2004 24.32 24.79 24.32 24.66 3,598,210 +0.30(+1.22%)
Nov 29, 2004 24.45 24.51 24.27 24.36 2,151,336 -0.06(-0.23%)
Nov 26, 2004 24.28 24.48 24.27 24.42 970,306 +0.14(+0.58%)
Nov 24, 2004 24.06 24.31 24.05 24.28 2,982,361 +0.17(+0.72%)
Nov 23, 2004 24.25 24.34 24.01 24.10 3,603,933 -0.20(-0.82%)
Nov 22, 2004 24.06 24.30 23.92 24.30 2,612,004 +0.13(+0.55%)
Nov 19, 2004 24.48 24.48 23.99 24.17 3,802,150 -0.17(-0.72%)
Nov 18, 2004 24.25 24.48 24.14 24.34 2,584,444 +0.17(+0.68%)
Nov 17, 2004 24.10 24.43 24.00 24.18 4,207,486 +0.11(+0.47%)
Nov 16, 2004 24.27 24.39 23.94 24.07 4,568,304 -0.33(-1.33%)
Nov 15, 2004 24.52 24.66 24.31 24.39 3,849,001 -0.11(-0.44%)
Nov 12, 2004 24.37 24.53 24.23 24.50 4,135,832 +0.07(+0.27%)
Nov 11, 2004 24.10 24.46 23.98 24.43 5,698,243 +0.47(+1.95%)
Nov 10, 2004 23.72 24.25 23.70 23.97 7,395,484 +0.25(+1.03%)
Nov 09, 2004 23.40 23.91 23.26 23.72 9,397,151 +0.60(+2.61%)
Nov 08, 2004 22.52 23.19 22.48 23.12 10,401,165 +0.78(+3.51%)
Nov 05, 2004 22.29 22.52 22.00 22.34 8,760,315 +0.66(+3.05%)
Nov 04, 2004 21.66 21.78 21.48 21.67 4,694,442 +0.02(+0.11%)
Nov 03, 2004 22.05 22.17 21.54 21.65 5,143,237 -0.11(-0.50%)
Nov 02, 2004 22.03 22.16 21.70 21.76 4,401,251 -0.07(-0.32%)
Nov 01, 2004 22.01 22.04 21.77 21.83 2,852,195 -0.22(-1.01%)
Oct 29, 2004 22.01 22.13 21.71 22.05 4,001,002 -0.04(-0.17%)
Oct 28, 2004 22.20 22.33 22.04 22.09 6,441,501 -0.25(-1.10%)
Oct 27, 2004 20.99 22.90 20.99 22.34 34,832,232 +3.78(+20.39%)
Oct 26, 2004 18.26 18.71 18.18 18.55 6,964,708 +0.29(+1.60%)
Oct 25, 2004 18.03 18.27 17.93 18.26 5,962,602 +0.10(+0.57%)
Oct 22, 2004 18.26 18.80 18.08 18.16 9,958,305 -0.03(-0.16%)
Oct 21, 2004 17.67 18.38 17.62 18.18 10,509,919 +0.42(+2.39%)
Oct 20, 2004 18.63 18.80 17.02 17.76 26,849,942 -1.21(-6.37%)
Oct 19, 2004 19.32 19.40 18.79 18.97 5,559,386 -0.35(-1.81%)
Oct 18, 2004 19.32 19.43 19.24 19.32 4,901,350 -0.05(-0.24%)
Oct 15, 2004 19.46 19.51 19.29 19.36 3,097,475 -0.03(-0.17%)
Oct 14, 2004 19.62 19.75 19.40 19.40 3,792,186 -0.27(-1.39%)
Oct 13, 2004 19.91 19.97 19.64 19.67 4,556,856 -0.26(-1.30%)
Oct 12, 2004 20.07 20.17 19.84 19.93 3,759,751 -0.24(-1.17%)
Oct 11, 2004 20.09 20.26 20.07 20.17 3,650,573 +0.10(+0.52%)
Oct 08, 2004 20.27 20.33 20.05 20.06 2,979,393 -0.21(-1.02%)
Oct 07, 2004 20.53 20.59 20.24 20.27 5,203,656 -0.37(-1.81%)
Oct 06, 2004 20.51 20.65 20.30 20.64 7,002,867 +0.13(+0.62%)
Oct 05, 2004 20.64 20.71 20.50 20.51 4,263,453 -0.16(-0.78%)
Oct 04, 2004 20.85 21.11 20.65 20.67 4,758,676 -0.18(-0.86%)
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.