Cardinal Health (NY: CAH )

60.19 USD -0.63 (-1.04%)
Streaming Delayed Price Updated: 8:03 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 83.32 85.20 83.16 84.98 4,519,622 +1.64(+1.97%)
Jul 30, 2015 84.52 86.47 80.05 83.34 7,632,424 -1.01(-1.20%)
Jul 29, 2015 83.85 84.43 83.42 84.35 3,110,641 +0.67(+0.80%)
Jul 28, 2015 82.39 83.78 82.09 83.68 2,187,388 +1.39(+1.69%)
Jul 27, 2015 82.99 83.16 82.13 82.29 2,744,259 -1.00(-1.20%)
Jul 24, 2015 84.03 84.13 83.04 83.29 2,232,801 -0.98(-1.16%)
Jul 23, 2015 86.91 87.09 84.04 84.27 3,063,626 -2.55(-2.94%)
Jul 22, 2015 86.09 86.89 86.08 86.82 1,757,459 +0.63(+0.73%)
Jul 21, 2015 86.56 86.93 85.73 86.19 1,526,161 -0.39(-0.45%)
Jul 20, 2015 86.72 87.04 86.47 86.58 1,177,435 -0.18(-0.21%)
Jul 17, 2015 87.14 87.37 86.47 86.76 1,916,783 -0.26(-0.30%)
Jul 16, 2015 87.22 87.24 86.49 87.02 1,488,338 +0.42(+0.48%)
Jul 15, 2015 86.11 86.98 85.78 86.60 2,223,938 +0.43(+0.50%)
Jul 14, 2015 85.76 86.57 85.36 86.17 3,056,750 +0.05(+0.06%)
Jul 13, 2015 86.13 86.35 85.44 86.12 1,376,225 +0.64(+0.75%)
Jul 10, 2015 85.03 85.69 84.86 85.48 1,457,263 +1.32(+1.57%)
Jul 09, 2015 84.65 84.90 83.82 84.16 2,459,723 +0.76(+0.91%)
Jul 08, 2015 84.50 85.19 83.29 83.40 2,597,120 -1.60(-1.88%)
Jul 07, 2015 84.76 85.35 83.80 85.00 2,312,826 +0.46(+0.54%)
Jul 06, 2015 83.69 84.88 83.63 84.54 2,679,328 +0.04(+0.05%)
Jul 02, 2015 85.25 84.50 84.50 84.50 1,556,800 -0.45(-0.53%)
Jul 01, 2015 84.29 85.12 84.18 84.95 3,395,066 +1.30(+1.55%)
Jun 30, 2015 84.63 84.87 83.57 83.65 4,071,790 -0.09(-0.11%)
Jun 29, 2015 85.13 85.61 83.63 83.74 3,795,609 -2.29(-2.66%)
Jun 26, 2015 87.02 87.02 85.64 86.03 9,080,896 -0.64(-0.74%)
Jun 25, 2015 87.44 87.44 85.88 86.67 3,811,842 -0.36(-0.41%)
Jun 24, 2015 89.23 89.37 87.01 87.03 3,406,778 -2.20(-2.47%)
Jun 23, 2015 90.26 90.31 89.15 89.23 2,356,039 -0.63(-0.70%)
Jun 22, 2015 90.56 90.74 89.78 89.86 2,252,930 -0.01(-0.01%)
Jun 19, 2015 89.84 90.57 89.70 89.87 2,512,977 +0.02(+0.02%)
Jun 18, 2015 90.04 90.66 89.84 89.85 2,603,618 -0.14(-0.16%)
Jun 17, 2015 89.42 90.29 89.26 89.99 2,236,755 +0.87(+0.98%)
Jun 16, 2015 88.43 89.45 88.15 89.12 2,310,213 +0.85(+0.96%)
Jun 15, 2015 88.53 88.92 88.08 88.27 2,268,236 -0.61(-0.69%)
Jun 12, 2015 89.21 89.37 88.68 88.88 1,654,866 -0.79(-0.88%)
Jun 11, 2015 89.23 90.11 88.75 89.67 2,654,120 +0.90(+1.01%)
Jun 10, 2015 88.11 88.98 87.70 88.77 1,903,004 +1.11(+1.27%)
Jun 09, 2015 88.60 88.99 87.50 87.66 2,223,311 -0.33(-0.38%)
Jun 08, 2015 88.27 88.75 87.91 87.99 2,639,818 -0.05(-0.06%)
Jun 05, 2015 87.09 88.17 86.17 88.04 2,805,883 +0.43(+0.49%)
Jun 04, 2015 87.23 88.09 87.12 87.61 1,458,101 -0.41(-0.47%)
Jun 03, 2015 88.20 88.42 87.73 88.02 1,114,894 -0.01(-0.01%)
Jun 02, 2015 88.02 88.49 87.68 88.03 1,274,517 -0.39(-0.44%)
Jun 01, 2015 88.33 88.72 87.62 88.42 1,549,436 +0.25(+0.28%)
May 29, 2015 88.16 88.91 87.81 88.17 2,113,758 +0.06(+0.07%)
May 28, 2015 88.68 89.63 88.08 88.11 2,032,678 -0.58(-0.65%)
May 27, 2015 87.60 88.77 87.29 88.69 1,340,323 +1.10(+1.26%)
May 26, 2015 88.48 88.81 87.59 87.59 1,756,652 -0.91(-1.03%)
May 22, 2015 88.47 88.50 88.50 88.50 1,296,200 -0.16(-0.18%)
May 21, 2015 87.96 88.79 87.87 88.66 1,871,786 +0.59(+0.67%)
May 20, 2015 87.37 88.53 86.96 88.07 2,699,785 +0.77(+0.88%)
May 19, 2015 88.06 88.98 87.25 87.30 3,311,119 -0.55(-0.63%)
May 18, 2015 87.57 88.43 87.37 87.85 2,255,014 +0.30(+0.34%)
May 15, 2015 87.95 88.34 87.18 87.55 2,296,028 -0.45(-0.51%)
May 14, 2015 87.07 88.06 86.81 88.00 1,653,232 +1.52(+1.76%)
May 13, 2015 86.51 87.19 86.16 86.48 1,996,250 +0.32(+0.37%)
May 12, 2015 86.11 86.44 85.77 86.16 1,826,561 -0.20(-0.23%)
May 11, 2015 86.59 86.89 86.10 86.36 1,754,129 -0.29(-0.33%)
May 08, 2015 85.87 86.95 85.74 86.65 1,657,561 +1.66(+1.95%)
May 07, 2015 84.80 85.63 84.72 84.99 2,153,963 +0.23(+0.27%)
May 06, 2015 84.99 85.26 84.23 84.76 2,190,479 +0.19(+0.22%)
May 05, 2015 85.70 86.00 84.34 84.57 1,991,026 -1.06(-1.24%)
May 04, 2015 85.77 86.23 85.19 85.63 2,065,301 +0.08(+0.09%)
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.