Cardinal Health (NY: CAH )

61.88 USD +0.83 (+1.36%)
Streaming Delayed Price Updated: 9:57 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 88.16 88.91 87.81 88.17 2,113,758 +0.06(+0.07%)
May 28, 2015 88.68 89.63 88.08 88.11 2,032,678 -0.58(-0.65%)
May 27, 2015 87.60 88.77 87.29 88.69 1,340,323 +1.10(+1.26%)
May 26, 2015 88.48 88.81 87.59 87.59 1,756,652 -0.91(-1.03%)
May 22, 2015 88.47 88.50 88.50 88.50 1,296,200 -0.16(-0.18%)
May 21, 2015 87.96 88.79 87.87 88.66 1,871,786 +0.59(+0.67%)
May 20, 2015 87.37 88.53 86.96 88.07 2,699,785 +0.77(+0.88%)
May 19, 2015 88.06 88.98 87.25 87.30 3,311,119 -0.55(-0.63%)
May 18, 2015 87.57 88.43 87.37 87.85 2,255,014 +0.30(+0.34%)
May 15, 2015 87.95 88.34 87.18 87.55 2,296,028 -0.45(-0.51%)
May 14, 2015 87.07 88.06 86.81 88.00 1,653,232 +1.52(+1.76%)
May 13, 2015 86.51 87.19 86.16 86.48 1,996,250 +0.32(+0.37%)
May 12, 2015 86.11 86.44 85.77 86.16 1,826,561 -0.20(-0.23%)
May 11, 2015 86.59 86.89 86.10 86.36 1,754,129 -0.29(-0.33%)
May 08, 2015 85.87 86.95 85.74 86.65 1,657,561 +1.66(+1.95%)
May 07, 2015 84.80 85.63 84.72 84.99 2,153,963 +0.23(+0.27%)
May 06, 2015 84.99 85.26 84.23 84.76 2,190,479 +0.19(+0.22%)
May 05, 2015 85.70 86.00 84.34 84.57 1,991,026 -1.06(-1.24%)
May 04, 2015 85.77 86.23 85.19 85.63 2,065,301 +0.08(+0.09%)
May 01, 2015 84.53 85.77 84.09 85.55 2,945,726 +1.21(+1.43%)
Apr 30, 2015 88.90 88.90 83.85 84.34 5,378,085 -4.56(-5.13%)
Apr 29, 2015 89.86 90.36 88.24 88.90 2,618,076 -1.58(-1.75%)
Apr 28, 2015 89.28 90.57 88.52 90.48 2,225,849 +0.95(+1.06%)
Apr 27, 2015 91.72 91.91 89.44 89.53 1,943,320 -1.85(-2.02%)
Apr 24, 2015 91.41 91.78 90.90 91.38 1,317,588 -0.12(-0.13%)
Apr 23, 2015 91.09 91.89 90.68 91.50 1,488,625 +0.00(+0.00%)
Apr 22, 2015 90.46 91.62 90.31 91.50 1,788,974 +1.15(+1.27%)
Apr 21, 2015 90.40 90.90 90.17 90.35 1,000,929 +0.21(+0.23%)
Apr 20, 2015 89.93 90.83 89.61 90.14 1,425,908 +0.59(+0.66%)
Apr 17, 2015 89.16 89.73 88.59 89.55 1,460,353 -0.11(-0.12%)
Apr 16, 2015 90.15 90.16 89.43 89.66 1,151,123 -0.49(-0.54%)
Apr 15, 2015 90.56 91.12 90.09 90.15 1,502,864 -0.15(-0.17%)
Apr 14, 2015 90.29 90.52 89.00 90.30 1,368,796 +0.68(+0.76%)
Apr 13, 2015 90.48 91.24 89.38 89.62 1,822,893 -0.90(-0.99%)
Apr 10, 2015 89.76 90.56 89.51 90.52 1,909,383 +0.63(+0.70%)
Apr 09, 2015 89.90 90.61 89.48 89.89 1,490,847 -0.30(-0.33%)
Apr 08, 2015 90.09 90.43 89.54 90.19 1,623,236 +0.25(+0.28%)
Apr 07, 2015 89.90 90.52 89.89 89.94 1,180,308 +0.01(+0.01%)
Apr 06, 2015 88.97 90.47 88.74 89.93 1,400,863 +0.33(+0.37%)
Apr 02, 2015 89.25 89.60 89.60 89.60 1,256,300 +0.75(+0.84%)
Apr 01, 2015 90.21 90.24 88.16 88.85 2,131,659 -1.42(-1.57%)
Mar 31, 2015 90.57 91.42 90.16 90.27 2,290,088 -0.53(-0.58%)
Mar 30, 2015 89.96 91.02 89.81 90.80 1,416,619 +0.71(+0.79%)
Mar 27, 2015 89.20 90.21 89.07 90.09 1,672,689 +0.95(+1.07%)
Mar 26, 2015 88.75 90.07 88.11 89.14 1,611,582 +0.13(+0.15%)
Mar 25, 2015 89.73 90.64 88.86 89.01 2,177,868 -0.44(-0.49%)
Mar 24, 2015 90.42 90.68 89.38 89.45 1,705,775 -0.87(-0.96%)
Mar 23, 2015 91.42 91.59 90.29 90.32 1,904,597 -0.93(-1.02%)
Mar 20, 2015 90.32 91.45 90.20 91.25 2,488,232 +1.33(+1.48%)
Mar 19, 2015 90.40 90.40 89.27 89.92 1,627,407 -0.46(-0.51%)
Mar 18, 2015 89.33 90.63 88.60 90.38 1,896,937 +0.83(+0.93%)
Mar 17, 2015 89.46 89.72 88.94 89.55 1,343,728 -0.43(-0.48%)
Mar 16, 2015 88.73 90.00 88.64 89.98 1,368,101 +1.86(+2.11%)
Mar 13, 2015 88.22 88.57 87.33 88.12 1,172,372 -0.36(-0.41%)
Mar 12, 2015 87.74 88.71 87.74 88.48 1,197,755 +1.21(+1.39%)
Mar 11, 2015 87.18 87.63 86.50 87.27 1,172,138 +0.33(+0.38%)
Mar 10, 2015 87.03 87.33 85.94 86.94 1,785,056 -1.04(-1.18%)
Mar 09, 2015 87.26 88.15 87.03 87.98 1,244,101 +0.97(+1.11%)
Mar 06, 2015 88.72 88.72 86.75 87.01 1,501,425 -1.94(-2.18%)
Mar 05, 2015 89.21 89.63 88.60 88.95 1,504,219 -0.08(-0.09%)
Mar 04, 2015 88.09 89.10 87.66 89.03 1,620,657 +0.60(+0.68%)
Mar 03, 2015 89.93 89.93 87.62 88.43 1,942,264 -1.09(-1.22%)
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.