Skip to main content

Cardinal Health (NY: CAH )

111.77 -0.28 (-0.25%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 103.54 104.70 101.32 104.63 4,669,203 -4.07(-3.75%)
Jan 31, 2024 108.52 110.90 107.17 108.70 5,699,498 +2.12(+1.99%)
Jan 30, 2024 105.86 106.63 104.69 106.58 2,145,113 +0.78(+0.73%)
Jan 29, 2024 105.25 106.25 104.94 105.81 2,091,342 +0.58(+0.55%)
Jan 26, 2024 105.71 105.91 104.51 105.23 1,905,987 -0.01(-0.01%)
Jan 25, 2024 104.46 105.36 103.49 105.24 2,111,282 +1.34(+1.29%)
Jan 24, 2024 104.27 104.70 103.69 103.90 1,766,038 -0.18(-0.17%)
Jan 23, 2024 104.08 104.41 103.30 104.08 1,072,911 -0.80(-0.76%)
Jan 22, 2024 105.18 105.89 104.79 104.87 1,551,767 -0.14(-0.13%)
Jan 19, 2024 106.20 106.79 104.71 105.01 1,654,012 -0.91(-0.86%)
Jan 18, 2024 104.31 105.96 103.57 105.92 1,285,349 +0.93(+0.88%)
Jan 17, 2024 106.28 107.91 104.55 104.99 1,660,979 -0.92(-0.86%)
Jan 16, 2024 105.64 106.28 104.85 105.91 1,856,462 +0.59(+0.56%)
Jan 12, 2024 105.25 105.59 104.38 105.32 2,042,316 +0.06(+0.06%)
Jan 11, 2024 103.96 105.43 103.89 105.26 2,308,275 +1.53(+1.48%)
Jan 10, 2024 103.78 104.83 102.94 103.73 2,253,602 +0.82(+0.79%)
Jan 09, 2024 102.54 103.08 99.91 102.91 3,110,734 -1.79(-1.71%)
Jan 08, 2024 105.78 105.78 103.87 104.70 1,535,953 -0.55(-0.52%)
Jan 05, 2024 105.90 105.96 104.63 105.25 1,643,914 +0.16(+0.15%)
Jan 04, 2024 103.44 105.77 103.35 105.09 2,584,779 +0.83(+0.79%)
Jan 03, 2024 102.94 104.40 102.47 104.26 2,403,670 +2.10(+2.06%)
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.