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, 2019 43.45 44.12 43.43 43.84 2,201,459 +0.25(+0.58%)
Dec 30, 2019 44.19 44.36 43.53 43.59 1,920,389 -0.63(-1.42%)
Dec 27, 2019 43.91 44.31 43.58 44.22 1,662,082 +0.28(+0.64%)
Dec 26, 2019 44.09 44.18 43.72 43.94 977,863 -0.10(-0.23%)
Dec 24, 2019 44.11 44.45 43.86 44.04 623,440 +0.14(+0.31%)
Dec 23, 2019 44.49 44.60 43.88 43.90 1,633,129 -0.58(-1.29%)
Dec 20, 2019 43.87 44.67 43.37 44.48 5,752,707 +1.02(+2.35%)
Dec 19, 2019 44.09 44.18 43.36 43.45 2,237,167 -0.42(-0.96%)
Dec 18, 2019 44.00 44.29 43.64 43.88 3,056,424 -0.40(-0.91%)
Dec 17, 2019 46.00 46.02 43.79 44.28 4,259,211 -1.83(-3.97%)
Dec 16, 2019 45.73 46.35 45.19 46.11 3,345,419 +0.03(+0.07%)
Dec 13, 2019 46.77 47.01 46.01 46.07 1,826,881 -0.86(-1.83%)
Dec 12, 2019 46.69 47.24 46.46 46.93 1,785,648 +0.33(+0.70%)
Dec 11, 2019 46.12 46.67 46.11 46.61 1,969,513 +0.40(+0.85%)
Dec 10, 2019 46.55 46.55 45.89 46.21 2,123,405 -0.45(-0.96%)
Dec 09, 2019 46.98 47.06 46.39 46.66 1,842,205 -0.46(-0.97%)
Dec 06, 2019 46.89 47.30 46.79 47.11 1,777,033 +0.53(+1.14%)
Dec 05, 2019 47.11 47.25 46.55 46.58 2,241,774 -0.46(-0.97%)
Dec 04, 2019 47.00 47.28 46.75 47.04 2,042,540 +0.21(+0.46%)
Dec 03, 2019 46.60 46.88 46.22 46.82 2,680,177 -0.09(-0.20%)
Dec 02, 2019 47.25 47.28 46.80 46.92 1,889,361 -0.33(-0.71%)
Nov 29, 2019 47.16 47.46 47.01 47.25 970,625 -0.16(-0.34%)
Nov 27, 2019 46.55 47.44 46.49 47.41 2,316,270 +0.87(+1.87%)
Nov 26, 2019 48.29 48.29 46.16 46.54 6,489,059 -1.84(-3.80%)
Nov 25, 2019 48.07 48.50 47.76 48.38 2,458,684 +0.57(+1.18%)
Nov 22, 2019 47.51 48.07 47.44 47.82 2,401,290 +0.45(+0.94%)
Nov 21, 2019 47.58 47.76 47.10 47.37 2,679,476 -0.21(-0.43%)
Nov 20, 2019 47.49 47.92 47.30 47.58 3,128,687 -0.23(-0.49%)
Nov 19, 2019 48.29 48.40 47.78 47.81 2,488,823 -0.28(-0.59%)
Nov 18, 2019 48.20 48.68 47.92 48.09 3,167,727 -0.20(-0.41%)
Nov 15, 2019 47.16 48.31 47.01 48.29 3,928,621 +1.28(+2.72%)
Nov 14, 2019 47.10 47.51 46.87 47.01 5,022,343 -0.03(-0.07%)
Nov 13, 2019 46.20 47.17 45.97 47.04 3,952,876 +0.65(+1.41%)
Nov 12, 2019 46.06 46.53 45.96 46.39 3,998,202 +0.30(+0.65%)
Nov 11, 2019 45.68 46.13 45.35 46.09 4,128,425 -0.06(-0.13%)
Nov 08, 2019 45.46 46.25 44.91 46.15 3,920,468 +0.47(+1.03%)
Nov 07, 2019 46.57 47.02 45.24 45.68 5,559,532 +1.52(+3.44%)
Nov 06, 2019 44.21 44.61 43.80 44.16 3,542,969 -0.06(-0.14%)
Nov 05, 2019 44.65 45.27 44.19 44.22 3,624,309 -0.21(-0.46%)
Nov 04, 2019 43.49 44.55 43.36 44.43 2,778,637 +1.12(+2.58%)
Nov 01, 2019 42.72 43.70 42.47 43.31 2,370,543 +0.85(+2.00%)
Oct 31, 2019 42.83 43.07 42.13 42.46 4,603,760 -0.61(-1.42%)
Oct 30, 2019 43.34 43.60 42.39 43.07 3,269,962 -0.92(-2.09%)
Oct 29, 2019 43.05 44.22 42.78 43.99 2,694,305 +0.82(+1.89%)
Oct 28, 2019 42.97 43.42 42.91 43.17 1,610,377 +0.20(+0.46%)
Oct 25, 2019 42.67 43.10 42.20 42.97 2,251,748 +0.31(+0.72%)
Oct 24, 2019 43.08 43.15 42.19 42.66 2,413,272 -0.28(-0.66%)
Oct 23, 2019 43.30 43.55 42.68 42.95 2,440,419 -0.62(-1.42%)
Oct 22, 2019 43.35 43.60 42.70 43.57 2,293,477 +0.28(+0.65%)
Oct 21, 2019 43.90 44.20 42.20 43.28 5,494,370 -0.97(-2.19%)
Oct 18, 2019 43.85 44.37 43.57 44.25 4,268,934 +0.28(+0.64%)
Oct 17, 2019 42.24 44.10 42.24 43.97 5,254,802 +1.84(+4.36%)
Oct 16, 2019 42.17 43.78 41.47 42.13 6,921,302 +1.00(+2.44%)
Oct 15, 2019 40.57 41.19 40.38 41.13 2,201,386 +0.96(+2.39%)
Oct 14, 2019 40.15 40.35 39.91 40.17 1,708,392 -0.12(-0.30%)
Oct 11, 2019 40.11 40.83 40.11 40.29 2,380,559 +0.75(+1.89%)
Oct 10, 2019 38.90 40.11 38.90 39.54 2,833,229 +0.64(+1.66%)
Oct 09, 2019 38.86 39.08 38.78 38.90 2,261,884 +0.29(+0.76%)
Oct 08, 2019 38.87 39.05 38.36 38.60 2,295,748 -0.55(-1.40%)
Oct 07, 2019 39.57 39.60 38.98 39.15 2,163,464 -0.40(-1.02%)
Oct 04, 2019 39.39 39.65 38.93 39.56 2,174,298 +0.22(+0.57%)
Oct 03, 2019 39.14 39.41 38.47 39.33 2,931,178 +0.04(+0.11%)
Oct 02, 2019 40.26 40.42 39.20 39.29 3,789,229 -1.31(-3.21%)
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.