Cardinal Health (NY: CAH )

60.05 USD +0.80 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 82.97 83.54 82.17 82.20 2,599,925 -0.81(-0.98%)
Oct 29, 2015 82.80 83.32 81.80 83.01 2,369,549 +0.18(+0.22%)
Oct 28, 2015 82.05 82.85 81.29 82.83 2,028,566 +0.74(+0.90%)
Oct 27, 2015 80.70 82.13 80.35 82.09 3,167,813 +1.28(+1.58%)
Oct 26, 2015 79.99 81.11 79.34 80.81 2,146,993 +0.67(+0.84%)
Oct 23, 2015 78.25 80.54 78.25 80.14 2,324,510 +2.39(+3.07%)
Oct 22, 2015 78.35 78.90 76.71 77.75 3,138,499 -0.28(-0.36%)
Oct 21, 2015 79.25 79.48 77.28 78.03 3,416,118 -0.70(-0.89%)
Oct 20, 2015 80.12 80.41 78.63 78.73 1,748,762 -1.47(-1.83%)
Oct 19, 2015 80.04 80.36 79.55 80.20 1,566,924 +0.07(+0.09%)
Oct 16, 2015 79.22 80.30 79.17 80.13 2,679,708 +0.99(+1.25%)
Oct 15, 2015 78.79 79.26 78.17 79.14 2,928,558 +0.53(+0.67%)
Oct 14, 2015 79.95 80.51 78.52 78.61 1,781,397 -1.47(-1.84%)
Oct 13, 2015 79.91 81.04 79.61 80.08 2,887,595 +0.00(+0.00%)
Oct 12, 2015 78.59 80.09 78.59 80.08 1,779,649 +1.41(+1.79%)
Oct 09, 2015 77.79 78.81 77.50 78.67 2,615,156 +0.97(+1.25%)
Oct 08, 2015 77.53 78.22 76.94 77.70 2,467,219 +0.15(+0.19%)
Oct 07, 2015 78.42 78.63 77.27 77.55 3,048,533 -0.56(-0.72%)
Oct 06, 2015 79.49 79.77 77.38 78.11 2,085,534 -1.44(-1.81%)
Oct 05, 2015 79.44 79.69 78.34 79.55 3,372,047 +0.93(+1.18%)
Oct 02, 2015 76.12 78.65 75.52 78.62 2,742,055 +1.50(+1.95%)
Oct 01, 2015 77.03 77.23 75.82 77.12 2,212,681 +0.30(+0.39%)
Sep 30, 2015 77.63 78.16 76.11 76.82 2,106,838 +0.10(+0.13%)
Sep 29, 2015 76.95 78.36 76.25 76.72 2,796,227 -0.40(-0.52%)
Sep 28, 2015 79.36 79.67 76.28 77.12 2,622,647 -2.39(-3.01%)
Sep 25, 2015 82.15 82.15 79.00 79.51 1,893,525 -1.92(-2.36%)
Sep 24, 2015 81.53 81.67 80.27 81.43 2,125,630 -0.61(-0.74%)
Sep 23, 2015 81.93 82.62 81.50 82.04 1,754,530 +0.54(+0.66%)
Sep 22, 2015 82.18 82.18 80.44 81.50 2,445,006 -1.50(-1.81%)
Sep 21, 2015 84.25 84.89 82.81 83.00 2,066,188 -0.63(-0.75%)
Sep 18, 2015 83.95 84.43 83.34 83.63 2,708,263 -1.14(-1.34%)
Sep 17, 2015 85.51 85.78 84.51 84.77 2,101,801 -0.59(-0.69%)
Sep 16, 2015 85.12 85.56 84.63 85.36 2,220,915 +0.28(+0.33%)
Sep 15, 2015 84.48 85.38 84.17 85.08 1,895,582 +0.77(+0.91%)
Sep 14, 2015 85.09 85.22 84.01 84.31 1,953,786 -0.70(-0.82%)
Sep 11, 2015 82.79 85.04 82.52 85.01 3,073,926 +2.00(+2.41%)
Sep 10, 2015 81.17 83.33 80.83 83.01 2,617,712 +1.77(+2.18%)
Sep 09, 2015 83.07 83.26 81.02 81.24 2,378,553 -1.01(-1.23%)
Sep 08, 2015 81.87 82.32 81.06 82.25 2,014,222 +1.70(+2.11%)
Sep 04, 2015 79.98 80.55 80.55 80.55 2,087,100 -0.60(-0.74%)
Sep 03, 2015 82.05 82.56 80.85 81.15 1,614,798 -0.50(-0.61%)
Sep 02, 2015 81.23 81.75 80.55 81.65 2,093,862 +1.42(+1.77%)
Sep 01, 2015 80.46 81.42 79.68 80.23 3,119,402 -2.04(-2.48%)
Aug 31, 2015 83.21 84.18 82.08 82.27 1,902,621 -1.12(-1.34%)
Aug 28, 2015 83.55 83.57 82.89 83.39 2,596,932 -0.30(-0.36%)
Aug 27, 2015 84.15 85.27 82.29 83.69 4,646,765 +0.14(+0.17%)
Aug 26, 2015 81.23 83.67 79.79 83.55 4,654,615 +4.13(+5.20%)
Aug 25, 2015 80.80 81.82 79.34 79.42 5,448,828 +0.44(+0.56%)
Aug 24, 2015 76.65 80.40 74.76 78.98 6,632,834 -1.62(-2.01%)
Aug 21, 2015 81.73 82.42 80.56 80.60 3,033,639 -1.66(-2.02%)
Aug 20, 2015 84.48 85.04 82.19 82.26 2,544,193 -3.01(-3.53%)
Aug 19, 2015 84.02 85.90 83.76 85.27 2,473,117 +0.47(+0.55%)
Aug 18, 2015 84.20 84.93 84.04 84.80 1,563,344 +0.46(+0.55%)
Aug 17, 2015 83.72 84.45 82.91 84.34 1,817,371 +0.07(+0.08%)
Aug 14, 2015 83.97 84.47 83.78 84.27 1,955,575 +0.07(+0.08%)
Aug 13, 2015 85.10 85.24 84.17 84.20 1,572,038 -0.85(-1.00%)
Aug 12, 2015 85.01 85.20 83.99 85.05 2,212,067 -0.84(-0.98%)
Aug 11, 2015 85.26 86.07 85.01 85.89 1,939,679 +0.16(+0.19%)
Aug 10, 2015 85.66 86.41 85.62 85.73 1,638,722 +0.65(+0.76%)
Aug 07, 2015 85.00 85.12 84.01 85.08 2,125,692 +0.30(+0.35%)
Aug 06, 2015 86.41 86.59 84.62 84.78 2,038,459 -1.49(-1.73%)
Aug 05, 2015 86.50 86.55 85.67 86.27 1,780,558 +0.52(+0.61%)
Aug 04, 2015 86.16 86.64 85.55 85.75 2,372,783 -0.07(-0.08%)
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.