Cardinal Health (NY: CAH )

61.31 USD +0.44 (+0.72%)
Official Closing Price Updated: 7:32 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 79.73 81.42 78.89 81.37 3,718,992 +2.37(+3.00%)
Jan 28, 2016 82.32 82.32 78.56 79.00 3,530,235 -2.75(-3.36%)
Jan 27, 2016 82.64 83.53 81.35 81.75 1,922,656 -0.96(-1.16%)
Jan 26, 2016 81.50 82.84 80.77 82.71 1,893,401 +1.51(+1.86%)
Jan 25, 2016 81.73 82.29 81.00 81.20 2,113,281 -0.39(-0.48%)
Jan 22, 2016 81.39 81.92 81.01 81.59 1,539,383 +1.51(+1.89%)
Jan 21, 2016 80.32 81.53 79.39 80.08 2,161,351 -0.20(-0.25%)
Jan 20, 2016 80.32 81.02 77.80 80.28 3,022,941 -1.30(-1.59%)
Jan 19, 2016 82.20 82.28 80.37 81.58 2,561,175 +0.34(+0.42%)
Jan 15, 2016 80.00 81.24 81.24 81.24 3,844,700 -0.54(-0.66%)
Jan 14, 2016 78.30 82.04 78.16 81.78 3,642,023 +3.61(+4.62%)
Jan 13, 2016 79.99 80.55 77.78 78.17 2,884,243 -1.72(-2.15%)
Jan 12, 2016 81.27 81.57 79.03 79.89 3,727,387 +0.62(+0.78%)
Jan 11, 2016 82.31 83.35 78.23 79.27 5,879,469 -4.59(-5.47%)
Jan 08, 2016 85.36 85.76 83.57 83.86 1,777,331 -1.14(-1.34%)
Jan 07, 2016 85.96 86.76 84.69 85.00 2,502,556 -2.24(-2.57%)
Jan 06, 2016 87.94 88.58 86.77 87.24 2,324,917 -2.44(-2.72%)
Jan 05, 2016 88.38 89.97 88.19 89.68 2,366,714 +1.73(+1.97%)
Jan 04, 2016 87.73 88.07 87.20 87.95 1,675,480 -1.32(-1.48%)
Dec 31, 2015 89.42 89.27 89.27 89.27 1,059,900 -1.27(-1.40%)
Dec 30, 2015 90.47 90.81 90.19 90.54 1,021,208 -0.31(-0.34%)
Dec 29, 2015 90.70 91.22 90.63 90.85 1,193,747 +0.36(+0.40%)
Dec 28, 2015 89.44 90.81 89.24 90.49 1,532,141 +0.78(+0.87%)
Dec 24, 2015 89.48 89.71 89.71 89.71 453,900 +0.06(+0.07%)
Dec 23, 2015 89.32 89.94 89.08 89.65 1,348,047 +0.78(+0.88%)
Dec 22, 2015 88.50 89.08 87.55 88.87 1,112,026 +0.82(+0.93%)
Dec 21, 2015 87.31 88.09 86.75 88.05 1,310,415 +1.44(+1.66%)
Dec 18, 2015 87.54 87.93 86.61 86.61 2,641,737 -1.35(-1.53%)
Dec 17, 2015 88.99 89.55 87.94 87.96 1,647,605 -0.26(-0.29%)
Dec 16, 2015 87.47 88.31 86.73 88.22 1,446,620 +1.54(+1.78%)
Dec 15, 2015 87.01 88.09 86.46 86.68 1,974,869 +0.16(+0.18%)
Dec 14, 2015 86.06 86.57 85.34 86.52 1,987,517 +0.62(+0.72%)
Dec 11, 2015 86.14 86.97 85.89 85.90 2,527,932 -1.24(-1.42%)
Dec 10, 2015 87.66 88.05 86.87 87.14 1,858,980 -0.37(-0.42%)
Dec 09, 2015 87.96 88.83 86.91 87.51 1,586,697 -1.04(-1.17%)
Dec 08, 2015 88.09 88.79 87.68 88.55 1,378,301 -0.19(-0.21%)
Dec 07, 2015 88.29 88.86 88.07 88.74 1,761,128 +0.30(+0.34%)
Dec 04, 2015 86.76 88.56 86.73 88.44 1,589,567 +2.14(+2.48%)
Dec 03, 2015 87.46 87.61 85.64 86.30 2,408,860 -0.99(-1.13%)
Dec 02, 2015 88.60 88.88 86.87 87.29 2,037,762 -1.62(-1.82%)
Dec 01, 2015 87.39 88.94 87.26 88.91 2,345,649 +2.06(+2.37%)
Nov 30, 2015 87.39 87.88 86.80 86.85 1,929,151 -0.44(-0.50%)
Nov 27, 2015 87.07 87.70 86.74 87.29 517,944 +0.31(+0.36%)
Nov 25, 2015 86.99 86.98 86.98 86.98 1,458,000 +0.22(+0.25%)
Nov 24, 2015 86.91 87.35 86.60 86.76 1,481,619 -0.57(-0.65%)
Nov 23, 2015 87.74 88.21 87.06 87.33 1,129,475 -0.26(-0.30%)
Nov 20, 2015 87.82 88.07 87.23 87.59 2,400,058 +0.23(+0.26%)
Nov 19, 2015 88.59 88.62 87.07 87.36 1,630,665 -1.24(-1.40%)
Nov 18, 2015 87.01 88.69 86.73 88.60 1,834,054 +1.88(+2.17%)
Nov 17, 2015 86.29 87.02 86.19 86.72 1,554,946 +0.53(+0.61%)
Nov 16, 2015 85.40 86.24 85.18 86.19 2,168,317 +0.69(+0.81%)
Nov 13, 2015 85.36 86.00 85.00 85.50 2,321,336 +0.01(+0.01%)
Nov 12, 2015 86.96 86.96 85.41 85.49 1,610,560 -1.73(-1.98%)
Nov 11, 2015 88.14 88.14 86.86 87.22 1,958,549 -0.81(-0.92%)
Nov 10, 2015 87.67 88.17 87.25 88.03 1,564,876 +0.36(+0.41%)
Nov 09, 2015 88.09 88.35 86.73 87.67 2,044,666 -0.83(-0.94%)
Nov 06, 2015 88.04 88.52 87.20 88.50 2,129,195 +0.30(+0.34%)
Nov 05, 2015 86.75 88.32 86.42 88.20 2,396,776 +1.62(+1.87%)
Nov 04, 2015 86.68 86.80 85.58 86.58 2,362,337 +0.21(+0.24%)
Nov 03, 2015 85.79 86.41 84.80 86.37 2,422,868 +0.22(+0.26%)
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.