Cardinal Health (NY: CAH )

61.33 USD +0.28 (+0.46%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 86.26 86.74 84.96 86.15 4,097,256 +3.95(+4.81%)
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%)
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.