Cardinal Health (NY: CAH )

61.23 USD -0.08 (-0.13%)
Official Closing Price Updated: 5:42 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 88.06 88.75 87.89 87.99 1,502,298 -0.18(-0.20%)
Feb 26, 2015 88.16 88.82 87.73 88.17 1,145,138 -0.13(-0.15%)
Feb 25, 2015 88.91 89.16 88.22 88.30 1,678,987 -0.95(-1.06%)
Feb 24, 2015 88.11 89.31 87.78 89.25 2,442,843 +1.15(+1.31%)
Feb 23, 2015 87.15 88.15 86.96 88.10 1,894,590 +1.04(+1.19%)
Feb 20, 2015 85.96 87.06 85.65 87.06 1,213,276 +0.89(+1.03%)
Feb 19, 2015 86.26 86.54 85.87 86.17 834,214 -0.05(-0.06%)
Feb 18, 2015 86.33 86.47 85.66 86.22 1,420,265 -0.19(-0.22%)
Feb 17, 2015 86.10 86.72 85.75 86.41 1,309,002 +0.33(+0.38%)
Feb 13, 2015 86.04 86.08 86.08 86.08 1,253,200 +0.04(+0.05%)
Feb 12, 2015 86.64 86.68 85.24 86.04 1,533,799 -0.05(-0.06%)
Feb 11, 2015 85.31 86.42 85.05 86.09 1,930,445 +0.97(+1.14%)
Feb 10, 2015 84.90 85.18 84.48 85.12 2,124,205 +0.90(+1.07%)
Feb 09, 2015 85.36 85.40 83.88 84.22 1,514,189 -1.25(-1.46%)
Feb 06, 2015 84.61 86.32 84.47 85.47 1,936,943 +1.04(+1.23%)
Feb 05, 2015 84.23 84.92 83.89 84.43 2,228,569 +0.56(+0.67%)
Feb 04, 2015 83.10 85.00 83.10 83.87 2,653,076 +0.45(+0.54%)
Feb 03, 2015 83.38 83.80 82.76 83.42 2,167,171 +0.60(+0.72%)
Feb 02, 2015 81.37 82.91 81.32 82.82 3,086,198 -0.37(-0.44%)
Jan 30, 2015 84.59 85.16 83.06 83.19 3,039,262 -1.63(-1.92%)
Jan 29, 2015 83.73 85.35 82.76 84.82 2,927,270 -0.57(-0.67%)
Jan 28, 2015 85.79 87.33 85.04 85.39 4,157,148 +0.69(+0.81%)
Jan 27, 2015 83.94 85.13 83.57 84.70 1,633,093 -0.05(-0.06%)
Jan 26, 2015 83.42 84.79 83.15 84.75 1,515,809 +1.28(+1.53%)
Jan 23, 2015 83.95 84.18 83.38 83.47 1,178,830 -0.45(-0.54%)
Jan 22, 2015 82.43 83.95 81.45 83.92 2,321,791 +1.98(+2.42%)
Jan 21, 2015 81.81 82.48 81.38 81.94 2,004,738 +0.20(+0.24%)
Jan 20, 2015 82.54 83.11 80.82 81.74 2,007,588 -0.52(-0.63%)
Jan 16, 2015 80.58 82.33 80.56 82.26 1,317,929 +1.41(+1.74%)
Jan 15, 2015 81.95 82.46 80.78 80.85 1,224,672 -1.10(-1.34%)
Jan 14, 2015 81.75 82.35 81.47 81.95 1,358,978 -0.55(-0.67%)
Jan 13, 2015 83.67 84.39 81.93 82.50 1,723,587 -0.31(-0.37%)
Jan 12, 2015 84.04 84.60 82.73 82.81 1,353,148 -1.03(-1.23%)
Jan 09, 2015 84.44 84.48 83.63 83.84 1,770,348 -0.72(-0.85%)
Jan 08, 2015 82.75 84.59 82.72 84.56 2,741,747 +2.53(+3.08%)
Jan 07, 2015 80.05 82.13 79.52 82.03 2,024,480 +2.84(+3.59%)
Jan 06, 2015 80.33 80.78 78.41 79.19 2,106,390 -0.86(-1.07%)
Jan 05, 2015 80.19 80.92 79.78 80.05 1,346,000 -0.46(-0.57%)
Jan 02, 2015 81.18 81.61 79.87 80.51 1,019,523 -0.22(-0.27%)
Dec 31, 2014 82.15 80.73 80.73 80.73 787,600 -1.09(-1.33%)
Dec 30, 2014 81.05 81.91 81.05 81.82 1,264,767 +0.67(+0.83%)
Dec 29, 2014 81.59 81.92 81.03 81.15 2,069,405 -0.69(-0.84%)
Dec 26, 2014 82.37 82.51 81.56 81.84 1,408,038 -0.23(-0.28%)
Dec 24, 2014 82.11 82.07 82.07 82.07 478,400 +0.15(+0.18%)
Dec 23, 2014 83.18 83.20 81.54 81.92 1,346,668 -1.08(-1.30%)
Dec 22, 2014 83.04 83.40 82.72 83.00 1,219,706 -0.04(-0.05%)
Dec 19, 2014 82.81 83.38 82.21 83.04 2,586,694 +0.63(+0.76%)
Dec 18, 2014 81.22 82.41 80.85 82.41 1,640,287 +1.76(+2.18%)
Dec 17, 2014 79.36 80.89 79.03 80.65 1,711,581 +1.55(+1.96%)
Dec 16, 2014 79.64 81.42 79.09 79.10 1,978,460 -0.47(-0.59%)
Dec 15, 2014 80.53 80.53 79.19 79.57 1,711,093 +0.27(+0.34%)
Dec 12, 2014 80.15 80.72 79.28 79.30 1,119,479 -1.17(-1.45%)
Dec 11, 2014 80.84 81.79 80.30 80.47 1,427,149 -0.01(-0.01%)
Dec 10, 2014 81.39 81.87 80.36 80.48 1,735,871 -0.81(-1.00%)
Dec 09, 2014 81.57 81.91 81.01 81.29 1,527,392 -1.20(-1.45%)
Dec 08, 2014 82.25 83.36 82.18 82.49 1,523,250 +0.26(+0.32%)
Dec 05, 2014 82.15 82.57 81.99 82.23 819,973 +0.00(+0.00%)
Dec 04, 2014 82.01 82.26 81.37 82.23 1,184,962 +0.28(+0.34%)
Dec 03, 2014 82.17 82.48 81.79 81.95 1,161,569 -0.18(-0.22%)
Dec 02, 2014 82.00 82.40 81.81 82.13 1,577,897 +0.13(+0.16%)
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.