Cardinal Health (NY: CAH )

106.52 -0.65 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 108.00 108.00 106.26 106.52 1,618,274 -0.65(-0.61%)
Apr 16, 2024 107.44 108.01 106.89 107.17 1,515,804 +0.14(+0.13%)
Apr 15, 2024 106.79 108.27 106.45 107.03 1,969,041 +1.93(+1.84%)
Apr 12, 2024 105.50 106.22 104.92 105.10 1,535,420 -1.32(-1.24%)
Apr 11, 2024 107.83 108.31 106.35 106.42 1,228,996 -1.52(-1.41%)
Apr 10, 2024 107.53 108.57 107.22 107.94 1,178,199 -0.13(-0.12%)
Apr 09, 2024 109.74 109.88 106.34 108.07 1,543,376 -1.40(-1.28%)
Apr 08, 2024 109.61 110.10 109.20 109.47 1,958,000 -0.45(-0.41%)
Apr 05, 2024 110.05 110.96 109.86 109.92 1,443,679 -0.20(-0.18%)
Apr 04, 2024 111.39 111.95 110.01 110.12 1,377,689 -0.81(-0.73%)
Apr 03, 2024 111.78 112.37 110.56 110.93 1,254,332 -0.32(-0.29%)
Apr 02, 2024 111.58 112.08 110.47 111.25 1,620,176 -0.81(-0.72%)
Apr 01, 2024 111.70 112.23 110.46 112.06 1,379,547 +0.16(+0.14%)
Mar 28, 2024 112.26 111.96 111.23 111.90 1,655,425 -0.14(-0.12%)
Mar 27, 2024 111.61 112.08 110.21 112.04 1,240,950 +0.94(+0.84%)
Mar 26, 2024 110.51 111.50 110.20 111.10 1,486,755 +0.59(+0.53%)
Mar 25, 2024 110.54 111.37 109.92 110.52 1,678,821 +0.00(+0.00%)
Mar 22, 2024 112.54 112.54 109.77 110.52 1,768,380 -1.51(-1.35%)
Mar 21, 2024 111.40 112.20 110.46 112.03 2,168,784 +0.64(+0.57%)
Mar 20, 2024 112.38 112.63 111.16 111.39 2,360,409 -0.96(-0.85%)
Mar 19, 2024 109.73 112.50 108.88 112.35 2,783,724 +2.68(+2.44%)
Mar 18, 2024 109.92 110.86 108.99 109.67 3,665,901 -0.45(-0.41%)
Mar 15, 2024 108.52 110.12 108.11 110.12 4,445,119 +0.68(+0.62%)
Mar 14, 2024 110.18 110.65 108.50 109.44 3,363,739 -1.14(-1.04%)
Mar 13, 2024 115.48 115.52 110.00 110.59 4,542,905 -4.52(-3.93%)
Mar 12, 2024 114.97 115.44 113.63 115.11 1,972,092 +0.14(+0.12%)
Mar 11, 2024 114.22 115.28 113.37 114.97 2,321,050 +0.31(+0.27%)
Mar 08, 2024 113.37 114.87 112.62 114.66 1,808,458 +1.49(+1.32%)
Mar 07, 2024 110.93 113.24 110.16 113.16 1,987,501 +3.04(+2.76%)
Mar 06, 2024 112.92 113.41 110.05 110.13 2,443,709 -2.29(-2.04%)
Mar 05, 2024 112.42 113.08 111.42 112.42 1,812,149 +0.28(+0.25%)
Mar 04, 2024 112.97 114.81 111.97 112.14 3,384,742 -0.73(-0.64%)
Mar 01, 2024 113.94 114.37 111.76 112.87 3,003,508 +1.38(+1.24%)
Feb 29, 2024 111.19 111.70 110.19 111.48 6,356,089 +0.32(+0.29%)
Feb 28, 2024 109.11 111.20 108.36 111.16 2,425,452 +2.04(+1.87%)
Feb 27, 2024 109.37 109.96 108.58 109.12 2,869,027 -0.66(-0.60%)
Feb 26, 2024 109.13 110.51 108.83 109.78 5,949,243 +2.17(+2.02%)
Feb 23, 2024 107.05 107.62 106.69 107.61 978,659 +0.94(+0.88%)
Feb 22, 2024 105.01 107.39 104.83 106.67 1,424,149 +1.56(+1.49%)
Feb 21, 2024 105.45 105.56 104.26 105.11 1,634,033 +0.21(+0.20%)
Feb 20, 2024 103.98 105.49 103.98 104.90 1,881,808 +0.92(+0.88%)
Feb 16, 2024 104.52 105.13 103.90 103.98 2,351,743 -0.49(-0.47%)
Feb 15, 2024 103.40 104.65 103.27 104.47 1,515,885 +1.38(+1.34%)
Feb 14, 2024 104.21 104.31 102.74 103.09 1,477,628 -0.81(-0.78%)
Feb 13, 2024 103.90 104.44 102.72 103.90 1,862,528 +0.74(+0.71%)
Feb 12, 2024 104.20 104.23 101.94 103.16 2,398,610 -1.32(-1.27%)
Feb 09, 2024 103.06 104.95 102.78 104.48 2,626,279 +2.21(+2.16%)
Feb 08, 2024 104.88 105.42 100.82 102.27 2,539,274 -2.93(-2.78%)
Feb 07, 2024 103.85 105.74 103.74 105.20 2,063,961 +1.59(+1.54%)
Feb 06, 2024 104.00 104.48 103.09 103.61 2,277,560 +0.44(+0.42%)
Feb 05, 2024 104.42 104.79 101.80 103.17 2,535,671 +0.17(+0.16%)
Feb 02, 2024 105.33 106.17 102.56 103.00 3,862,235 -1.63(-1.56%)
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.