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, 2014 61.75 60.68 60.68 60.68 1,047,802 -0.82(-1.33%)
Dec 30, 2014 60.92 61.57 60.92 61.50 1,682,613 +0.76(+1.25%)
Dec 29, 2014 61.07 61.32 60.65 60.74 2,764,768 -0.52(-0.84%)
Dec 26, 2014 61.65 61.76 61.05 61.26 1,881,168 -0.17(-0.28%)
Dec 24, 2014 61.46 61.43 61.43 61.43 639,152 +0.11(+0.18%)
Dec 23, 2014 62.26 62.27 61.03 61.32 1,799,176 -0.81(-1.30%)
Dec 22, 2014 62.15 62.42 61.92 62.12 1,629,552 -0.03(-0.05%)
Dec 19, 2014 61.98 62.41 61.53 62.15 3,455,877 +0.47(+0.76%)
Dec 18, 2014 60.79 61.68 60.52 61.68 2,191,457 +1.32(+2.18%)
Dec 17, 2014 59.40 60.55 59.15 60.37 2,286,708 +1.16(+1.96%)
Dec 16, 2014 59.61 60.94 59.20 59.21 2,643,264 -0.35(-0.59%)
Dec 15, 2014 60.28 60.28 59.28 59.56 2,286,056 +0.20(+0.34%)
Dec 12, 2014 59.99 60.42 59.34 59.36 1,495,647 -0.88(-1.45%)
Dec 11, 2014 60.51 61.22 60.10 60.23 1,906,700 -0.01(-0.01%)
Dec 10, 2014 60.92 61.28 60.15 60.24 2,319,160 -0.61(-1.00%)
Dec 09, 2014 61.05 61.31 60.64 60.84 2,040,627 -0.90(-1.45%)
Dec 08, 2014 61.56 62.39 61.51 61.74 2,035,093 +0.19(+0.32%)
Dec 05, 2014 61.49 61.80 61.37 61.55 1,095,501 +0.00(+0.00%)
Dec 04, 2014 61.38 61.57 60.90 61.55 1,583,134 +0.21(+0.34%)
Dec 03, 2014 61.50 61.74 61.22 61.34 1,551,880 -0.13(-0.22%)
Dec 02, 2014 61.38 61.68 61.23 61.47 2,108,103 +0.10(+0.16%)
Dec 01, 2014 61.23 61.53 60.95 61.38 1,993,662 -0.14(-0.23%)
Nov 28, 2014 61.20 61.89 61.16 61.52 858,394 +0.52(+0.85%)
Nov 26, 2014 60.78 61.00 61.00 61.00 1,644,775 +0.39(+0.64%)
Nov 25, 2014 60.58 60.76 60.07 60.61 2,045,760 +0.01(+0.01%)
Nov 24, 2014 59.89 60.68 59.64 60.61 2,460,989 +1.06(+1.78%)
Nov 21, 2014 59.74 59.88 59.36 59.54 2,417,032 +0.51(+0.86%)
Nov 20, 2014 59.36 59.50 58.82 59.03 3,098,998 -0.64(-1.08%)
Nov 19, 2014 60.65 60.66 59.59 59.68 2,453,720 -0.96(-1.58%)
Nov 18, 2014 60.10 60.80 59.96 60.64 1,629,353 +0.49(+0.81%)
Nov 17, 2014 60.19 60.52 59.97 60.15 2,077,460 +0.01(+0.01%)
Nov 14, 2014 60.37 60.61 60.03 60.14 2,168,177 -0.23(-0.38%)
Nov 13, 2014 60.16 60.64 60.09 60.37 2,984,399 +0.31(+0.52%)
Nov 12, 2014 59.37 60.19 59.36 60.06 3,498,597 +0.48(+0.80%)
Nov 11, 2014 59.22 59.92 59.22 59.58 1,984,502 +0.38(+0.64%)
Nov 10, 2014 58.72 59.21 58.49 59.20 2,782,011 +0.61(+1.05%)
Nov 07, 2014 59.70 59.74 58.37 58.58 3,012,812 -1.00(-1.67%)
Nov 06, 2014 59.33 59.74 59.03 59.58 2,064,037 +0.52(+0.87%)
Nov 05, 2014 59.74 59.87 58.76 59.06 2,145,373 -0.45(-0.75%)
Nov 04, 2014 59.06 59.68 58.74 59.51 2,968,121 +0.70(+1.18%)
Nov 03, 2014 58.88 59.07 58.66 58.82 2,172,497 +0.07(+0.13%)
Oct 31, 2014 59.03 59.23 58.54 58.74 4,312,986 +0.22(+0.37%)
Oct 30, 2014 58.33 58.83 57.89 58.52 4,267,849 +0.08(+0.14%)
Oct 29, 2014 58.55 59.03 58.17 58.44 2,551,367 -0.31(-0.52%)
Oct 28, 2014 58.81 58.91 58.30 58.75 2,249,994 +0.06(+0.10%)
Oct 27, 2014 57.81 58.89 57.71 58.69 3,168,515 +0.98(+1.70%)
Oct 24, 2014 57.23 57.78 57.14 57.71 2,388,641 +0.49(+0.85%)
Oct 23, 2014 57.54 57.73 57.13 57.22 2,252,403 +0.34(+0.59%)
Oct 22, 2014 56.98 57.45 56.74 56.89 2,325,487 +0.13(+0.22%)
Oct 21, 2014 55.94 56.82 55.90 56.76 2,353,400 +1.29(+2.32%)
Oct 20, 2014 54.87 55.59 54.59 55.47 3,309,083 +0.37(+0.67%)
Oct 17, 2014 54.49 55.55 54.44 55.10 3,739,948 +1.12(+2.07%)
Oct 16, 2014 53.76 54.76 53.76 53.99 4,231,088 -0.82(-1.50%)
Oct 15, 2014 55.16 55.40 53.68 54.81 5,021,246 -1.01(-1.81%)
Oct 14, 2014 55.61 56.53 55.44 55.82 3,712,794 +0.50(+0.91%)
Oct 13, 2014 56.45 56.49 55.28 55.32 3,165,371 -1.21(-2.13%)
Oct 10, 2014 56.60 57.18 56.57 56.53 3,609,038 +0.09(+0.16%)
Oct 09, 2014 57.27 57.39 56.42 56.44 1,946,867 -0.94(-1.64%)
Oct 08, 2014 55.93 57.40 55.78 57.38 2,791,719 +1.62(+2.91%)
Oct 07, 2014 56.46 56.56 55.74 55.76 3,927,996 -0.99(-1.74%)
Oct 06, 2014 57.38 57.60 56.36 56.74 2,268,190 -0.26(-0.46%)
Oct 03, 2014 56.68 57.31 56.59 57.01 3,119,205 +0.83(+1.48%)
Oct 02, 2014 55.97 56.59 55.63 56.17 3,625,147 +0.35(+0.63%)
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.