Cardinal Health (NY: CAH )

52.20 USD -1.05 (-1.97%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 53.02 53.35 51.63 52.20 2,484,697 -1.05(-1.97%)
Mar 03, 2021 52.78 53.47 52.48 53.25 2,180,006 +0.28(+0.53%)
Mar 02, 2021 53.06 53.34 52.76 52.97 1,984,124 +0.22(+0.42%)
Mar 01, 2021 51.94 53.04 51.83 52.75 1,886,690 +1.23(+2.39%)
Feb 26, 2021 52.15 52.22 51.38 51.52 2,850,600 -0.62(-1.19%)
Feb 25, 2021 52.73 53.44 51.88 52.14 2,040,258 -0.41(-0.78%)
Feb 24, 2021 52.05 53.16 51.95 52.55 2,366,692 +0.57(+1.10%)
Feb 23, 2021 52.34 52.60 51.51 51.98 2,201,614 -0.15(-0.29%)
Feb 22, 2021 52.02 52.34 51.53 52.13 1,740,952 +0.13(+0.25%)
Feb 19, 2021 51.34 52.13 51.27 52.00 2,368,300 +0.63(+1.23%)
Feb 18, 2021 51.50 51.67 51.10 51.37 2,042,191 -0.35(-0.68%)
Feb 17, 2021 51.50 52.11 50.78 51.72 2,137,957 -0.03(-0.06%)
Feb 16, 2021 52.13 52.19 51.46 51.75 2,043,107 -0.11(-0.21%)
Feb 12, 2021 52.00 52.41 51.53 51.86 1,983,400 -0.55(-1.05%)
Feb 11, 2021 53.12 53.18 51.85 52.41 1,754,505 -0.65(-1.23%)
Feb 10, 2021 53.20 53.51 52.83 53.06 1,797,791 +0.11(+0.21%)
Feb 09, 2021 53.15 53.48 52.24 52.95 2,216,485 +0.04(+0.08%)
Feb 08, 2021 54.35 54.50 51.81 52.91 4,018,573 -1.35(-2.49%)
Feb 05, 2021 55.20 55.75 53.01 54.26 3,019,100 -1.72(-3.07%)
Feb 04, 2021 54.71 56.47 54.36 55.98 2,814,376 +1.58(+2.90%)
Feb 03, 2021 54.19 54.57 53.71 54.40 1,311,646 -0.14(-0.26%)
Feb 02, 2021 55.80 56.27 54.47 54.54 1,571,560 +0.06(+0.11%)
Feb 01, 2021 53.93 54.88 53.82 54.48 1,593,097 +0.75(+1.40%)
Jan 29, 2021 55.63 55.81 53.22 53.73 2,622,100 -1.84(-3.31%)
Jan 28, 2021 55.45 56.32 55.25 55.57 1,856,098 +0.28(+0.51%)
Jan 27, 2021 54.98 55.62 54.71 55.29 2,733,821 -0.19(-0.34%)
Jan 26, 2021 55.15 55.85 54.94 55.48 893,588 +0.45(+0.82%)
Jan 25, 2021 54.94 55.29 54.38 55.03 1,429,825 -0.36(-0.65%)
Jan 22, 2021 54.88 55.73 54.70 55.39 1,326,200 +0.32(+0.58%)
Jan 21, 2021 54.45 55.31 53.15 55.07 1,995,088 +0.48(+0.88%)
Jan 20, 2021 54.82 55.03 54.19 54.59 1,605,860 -0.22(-0.40%)
Jan 19, 2021 55.63 55.73 54.54 54.81 1,674,913 -0.63(-1.14%)
Jan 15, 2021 55.33 55.58 54.20 55.44 1,257,900 +0.05(+0.09%)
Jan 14, 2021 55.34 55.91 54.76 55.39 1,681,250 -0.01(-0.02%)
Jan 13, 2021 55.91 56.24 55.39 55.40 994,041 -0.59(-1.05%)
Jan 12, 2021 55.90 56.24 55.47 55.99 1,277,892 +0.25(+0.45%)
Jan 11, 2021 55.60 56.33 55.47 55.74 1,271,461 -0.17(-0.30%)
Jan 08, 2021 56.65 56.99 55.55 55.91 2,137,400 -0.40(-0.71%)
Jan 07, 2021 55.21 56.56 55.06 56.31 3,344,602 +1.25(+2.27%)
Jan 06, 2021 53.39 55.20 53.23 55.06 2,775,768 +1.94(+3.65%)
Jan 05, 2021 53.07 53.65 51.93 53.12 1,845,940 +0.19(+0.36%)
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.