Cardinal Health (NY: CAH )

61.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:37 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 80.46 81.42 79.68 80.23 3,119,402 -2.04(-2.48%)
Aug 31, 2015 83.21 84.18 82.08 82.27 1,902,621 -1.12(-1.34%)
Aug 28, 2015 83.55 83.57 82.89 83.39 2,596,932 -0.30(-0.36%)
Aug 27, 2015 84.15 85.27 82.29 83.69 4,646,765 +0.14(+0.17%)
Aug 26, 2015 81.23 83.67 79.79 83.55 4,654,615 +4.13(+5.20%)
Aug 25, 2015 80.80 81.82 79.34 79.42 5,448,828 +0.44(+0.56%)
Aug 24, 2015 76.65 80.40 74.76 78.98 6,632,834 -1.62(-2.01%)
Aug 21, 2015 81.73 82.42 80.56 80.60 3,033,639 -1.66(-2.02%)
Aug 20, 2015 84.48 85.04 82.19 82.26 2,544,193 -3.01(-3.53%)
Aug 19, 2015 84.02 85.90 83.76 85.27 2,473,117 +0.47(+0.55%)
Aug 18, 2015 84.20 84.93 84.04 84.80 1,563,344 +0.46(+0.55%)
Aug 17, 2015 83.72 84.45 82.91 84.34 1,817,371 +0.07(+0.08%)
Aug 14, 2015 83.97 84.47 83.78 84.27 1,955,575 +0.07(+0.08%)
Aug 13, 2015 85.10 85.24 84.17 84.20 1,572,038 -0.85(-1.00%)
Aug 12, 2015 85.01 85.20 83.99 85.05 2,212,067 -0.84(-0.98%)
Aug 11, 2015 85.26 86.07 85.01 85.89 1,939,679 +0.16(+0.19%)
Aug 10, 2015 85.66 86.41 85.62 85.73 1,638,722 +0.65(+0.76%)
Aug 07, 2015 85.00 85.12 84.01 85.08 2,125,692 +0.30(+0.35%)
Aug 06, 2015 86.41 86.59 84.62 84.78 2,038,459 -1.49(-1.73%)
Aug 05, 2015 86.50 86.55 85.67 86.27 1,780,558 +0.52(+0.61%)
Aug 04, 2015 86.16 86.64 85.55 85.75 2,372,783 -0.07(-0.08%)
Aug 03, 2015 84.56 86.13 84.56 85.82 2,602,865 +0.84(+0.99%)
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%)
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.