Cardinal Health (NY: CAH )

53.49 USD +1.29 (+2.47%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 53.00 53.17 50.90 51.21 7,692,200 -2.08(-3.90%)
Jan 30, 2020 53.49 53.87 52.51 53.29 1,919,515 -0.45(-0.84%)
Jan 29, 2020 53.93 54.40 53.41 53.74 1,748,602 -0.06(-0.11%)
Jan 28, 2020 53.76 54.08 53.15 53.80 2,089,198 +0.42(+0.79%)
Jan 27, 2020 52.85 53.58 52.02 53.38 2,511,403 -0.44(-0.82%)
Jan 24, 2020 54.95 54.95 52.74 53.82 2,107,200 -1.05(-1.91%)
Jan 23, 2020 55.22 55.22 54.54 54.87 3,333,079 -0.45(-0.81%)
Jan 22, 2020 54.37 55.49 54.22 55.32 3,059,792 +1.31(+2.43%)
Jan 21, 2020 53.89 54.40 53.50 54.01 1,874,033 +0.08(+0.15%)
Jan 17, 2020 54.53 54.64 53.63 53.93 2,566,300 -0.49(-0.90%)
Jan 16, 2020 54.17 54.52 53.61 54.42 2,710,293 +0.61(+1.13%)
Jan 15, 2020 52.27 54.12 52.03 53.81 4,023,233 +1.36(+2.59%)
Jan 14, 2020 50.94 52.46 50.94 52.45 3,186,252 +2.01(+3.98%)
Jan 13, 2020 50.53 50.56 49.80 50.44 2,526,464 -0.19(-0.38%)
Jan 10, 2020 50.40 50.72 49.88 50.63 2,298,200 +0.33(+0.66%)
Jan 09, 2020 50.20 50.44 49.67 50.30 1,746,997 +0.24(+0.48%)
Jan 08, 2020 49.68 50.31 49.26 50.06 1,727,067 +0.27(+0.54%)
Jan 07, 2020 49.61 49.99 49.33 49.79 1,820,170 +0.02(+0.04%)
Jan 06, 2020 49.26 49.82 48.93 49.77 2,410,243 +0.41(+0.83%)
Jan 03, 2020 49.32 49.80 49.14 49.36 1,876,200 -0.73(-1.46%)
Jan 02, 2020 50.92 51.01 49.47 50.09 2,824,570 -0.49(-0.97%)
Dec 31, 2019 50.13 50.90 50.10 50.58 1,908,300 -0.19(-0.37%)
Dec 30, 2019 51.47 51.66 50.70 50.77 1,648,888 -0.73(-1.42%)
Dec 27, 2019 51.14 51.61 50.75 51.50 1,427,100 +0.33(+0.64%)
Dec 26, 2019 51.35 51.45 50.92 51.17 839,615 -0.12(-0.23%)
Dec 24, 2019 51.37 51.77 51.08 51.29 535,300 +0.16(+0.31%)
Dec 23, 2019 51.81 51.94 51.11 51.13 1,402,241 -0.67(-1.29%)
Dec 20, 2019 51.09 52.03 50.51 51.80 4,939,400 +1.19(+2.35%)
Dec 19, 2019 51.35 51.46 50.50 50.61 1,920,881 -0.49(-0.96%)
Dec 18, 2019 51.24 51.58 50.83 51.10 2,624,313 -0.47(-0.91%)
Dec 17, 2019 53.57 53.60 51.00 51.57 3,657,052 -2.13(-3.97%)
Dec 16, 2019 53.26 53.98 52.63 53.70 2,872,450 +0.04(+0.07%)
Dec 13, 2019 54.47 54.76 53.59 53.66 1,568,600 -1.00(-1.83%)
Dec 12, 2019 54.38 55.02 54.11 54.66 1,533,197 +0.38(+0.70%)
Dec 11, 2019 53.71 54.35 53.70 54.28 1,691,067 +0.46(+0.85%)
Dec 10, 2019 54.21 54.22 53.45 53.82 1,823,202 -0.52(-0.96%)
Dec 09, 2019 54.71 54.81 54.03 54.34 1,581,758 -0.53(-0.97%)
Dec 06, 2019 54.61 55.09 54.50 54.87 1,525,800 +0.62(+1.14%)
Dec 05, 2019 54.87 55.03 54.22 54.25 1,924,836 -0.53(-0.97%)
Dec 04, 2019 54.74 55.07 54.45 54.78 1,753,770 +0.25(+0.46%)
Dec 03, 2019 54.27 54.60 53.83 54.53 2,301,259 -0.11(-0.20%)
Dec 02, 2019 55.03 55.07 54.51 54.64 1,622,247 -0.39(-0.71%)
Nov 29, 2019 54.92 55.27 54.75 55.03 833,400 -0.19(-0.34%)
Nov 27, 2019 54.21 55.26 54.15 55.22 1,988,800 +1.01(+1.87%)
Nov 26, 2019 56.24 56.24 53.76 54.21 5,571,648 -2.14(-3.80%)
Nov 25, 2019 55.99 56.49 55.62 56.35 2,111,080 +0.66(+1.19%)
Nov 22, 2019 55.33 55.99 55.25 55.69 2,061,800 +0.52(+0.94%)
Nov 21, 2019 55.42 55.62 54.86 55.17 2,300,657 -0.24(-0.43%)
Nov 20, 2019 55.31 55.81 55.09 55.41 2,686,359 -0.27(-0.48%)
Nov 19, 2019 56.24 56.37 55.65 55.68 2,136,958 -0.33(-0.59%)
Nov 18, 2019 56.14 56.69 55.81 56.01 2,719,880 -0.23(-0.41%)
Nov 15, 2019 54.93 56.27 54.75 56.24 3,373,200 +1.49(+2.72%)
Nov 14, 2019 54.85 55.33 54.59 54.75 4,312,294 -0.04(-0.07%)
Nov 13, 2019 53.81 54.94 53.54 54.79 3,394,026 +0.76(+1.41%)
Nov 12, 2019 53.64 54.19 53.53 54.03 3,432,944 +0.35(+0.65%)
Nov 11, 2019 53.20 53.72 52.82 53.68 3,544,756 -0.07(-0.13%)
Nov 08, 2019 52.95 53.86 52.30 53.75 3,366,200 +0.55(+1.03%)
Nov 07, 2019 54.24 54.76 52.69 53.20 4,773,536 +1.77(+3.44%)
Nov 06, 2019 51.49 51.96 51.01 51.43 3,042,071 -0.07(-0.14%)
Nov 05, 2019 52.00 52.72 51.47 51.50 3,111,911 -0.24(-0.46%)
Nov 04, 2019 50.65 51.88 50.50 51.74 2,385,799 +1.30(+2.58%)
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.