Cardinal Health (NY: CAH )

53.49 USD UNCHANGED
Streaming Delayed Price Updated: 4:59 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 52.15 52.22 51.38 51.52 2,850,600 -0.62(-1.19%)
Feb 25, 2021 52.73 53.44 51.88 52.14 2,040,258 -0.41(-0.78%)
Feb 24, 2021 52.05 53.16 51.95 52.55 2,366,692 +0.57(+1.10%)
Feb 23, 2021 52.34 52.60 51.51 51.98 2,201,614 -0.15(-0.29%)
Feb 22, 2021 52.02 52.34 51.53 52.13 1,740,952 +0.13(+0.25%)
Feb 19, 2021 51.34 52.13 51.27 52.00 2,368,300 +0.63(+1.23%)
Feb 18, 2021 51.50 51.67 51.10 51.37 2,042,191 -0.35(-0.68%)
Feb 17, 2021 51.50 52.11 50.78 51.72 2,137,957 -0.03(-0.06%)
Feb 16, 2021 52.13 52.19 51.46 51.75 2,043,107 -0.11(-0.21%)
Feb 12, 2021 52.00 52.41 51.53 51.86 1,983,400 -0.55(-1.05%)
Feb 11, 2021 53.12 53.18 51.85 52.41 1,754,505 -0.65(-1.23%)
Feb 10, 2021 53.20 53.51 52.83 53.06 1,797,791 +0.11(+0.21%)
Feb 09, 2021 53.15 53.48 52.24 52.95 2,216,485 +0.04(+0.08%)
Feb 08, 2021 54.35 54.50 51.81 52.91 4,018,573 -1.35(-2.49%)
Feb 05, 2021 55.20 55.75 53.01 54.26 3,019,100 -1.72(-3.07%)
Feb 04, 2021 54.71 56.47 54.36 55.98 2,814,376 +1.58(+2.90%)
Feb 03, 2021 54.19 54.57 53.71 54.40 1,311,646 -0.14(-0.26%)
Feb 02, 2021 55.80 56.27 54.47 54.54 1,571,560 +0.06(+0.11%)
Feb 01, 2021 53.93 54.88 53.82 54.48 1,593,097 +0.75(+1.40%)
Jan 29, 2021 55.63 55.81 53.22 53.73 2,622,100 -1.84(-3.31%)
Jan 28, 2021 55.45 56.32 55.25 55.57 1,856,098 +0.28(+0.51%)
Jan 27, 2021 54.98 55.62 54.71 55.29 2,733,821 -0.19(-0.34%)
Jan 26, 2021 55.15 55.85 54.94 55.48 893,588 +0.45(+0.82%)
Jan 25, 2021 54.94 55.29 54.38 55.03 1,429,825 -0.36(-0.65%)
Jan 22, 2021 54.88 55.73 54.70 55.39 1,326,200 +0.32(+0.58%)
Jan 21, 2021 54.45 55.31 53.15 55.07 1,995,088 +0.48(+0.88%)
Jan 20, 2021 54.82 55.03 54.19 54.59 1,605,860 -0.22(-0.40%)
Jan 19, 2021 55.63 55.73 54.54 54.81 1,674,913 -0.63(-1.14%)
Jan 15, 2021 55.33 55.58 54.20 55.44 1,257,900 +0.05(+0.09%)
Jan 14, 2021 55.34 55.91 54.76 55.39 1,681,250 -0.01(-0.02%)
Jan 13, 2021 55.91 56.24 55.39 55.40 994,041 -0.59(-1.05%)
Jan 12, 2021 55.90 56.24 55.47 55.99 1,277,892 +0.25(+0.45%)
Jan 11, 2021 55.60 56.33 55.47 55.74 1,271,461 -0.17(-0.30%)
Jan 08, 2021 56.65 56.99 55.55 55.91 2,137,400 -0.40(-0.71%)
Jan 07, 2021 55.21 56.56 55.06 56.31 3,344,602 +1.25(+2.27%)
Jan 06, 2021 53.39 55.20 53.23 55.06 2,775,768 +1.94(+3.65%)
Jan 05, 2021 53.07 53.65 51.93 53.12 1,845,940 +0.19(+0.36%)
Jan 04, 2021 53.88 54.04 52.11 52.93 2,861,028 -0.63(-1.18%)
Dec 31, 2020 53.56 53.56 53.56 1,122,161 +0.07(+0.13%)
Dec 30, 2020 53.57 53.84 53.12 53.49 1,122,161 -0.01(-0.02%)
Dec 29, 2020 53.88 54.09 53.14 53.50 925,338 -0.16(-0.30%)
Dec 28, 2020 54.09 54.43 53.31 53.66 975,278 -0.14(-0.26%)
Dec 24, 2020 53.93 54.07 53.31 53.80 349,600 -0.06(-0.11%)
Dec 23, 2020 53.77 54.29 53.64 53.86 925,208 +0.23(+0.43%)
Dec 22, 2020 54.10 54.42 53.55 53.63 1,171,761 -0.39(-0.72%)
Dec 21, 2020 54.00 54.44 53.30 54.02 1,740,488 -0.94(-1.71%)
Dec 18, 2020 54.18 55.03 53.82 54.96 2,925,600 +0.74(+1.36%)
Dec 17, 2020 54.61 54.66 53.65 54.22 3,102,618 -0.02(-0.04%)
Dec 16, 2020 54.71 54.86 54.12 54.24 1,139,142 -0.68(-1.24%)
Dec 15, 2020 54.05 55.22 54.00 54.92 1,494,301 +1.37(+2.56%)
Dec 14, 2020 54.91 55.02 53.36 53.55 1,953,828 -0.73(-1.34%)
Dec 11, 2020 55.09 55.13 53.93 54.28 2,268,100 -1.17(-2.11%)
Dec 10, 2020 55.71 56.05 55.23 55.45 1,649,065 -0.70(-1.25%)
Dec 09, 2020 56.46 56.69 55.42 56.15 1,245,624 -0.32(-0.57%)
Dec 08, 2020 55.29 56.63 55.14 56.47 1,487,384 +1.07(+1.93%)
Dec 07, 2020 56.63 56.63 55.06 55.40 2,775,137 -1.59(-2.79%)
Dec 04, 2020 55.72 56.99 55.07 56.99 2,223,600 +1.56(+2.81%)
Dec 03, 2020 55.72 56.18 54.90 55.43 3,345,166 -0.22(-0.40%)
Dec 02, 2020 53.87 55.85 53.80 55.65 3,001,465 +1.62(+3.00%)
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.