Cardinal Health (NY: CAH )

59.95 USD +0.30 (+0.50%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 81.81 82.20 81.43 82.00 1,492,239 -0.19(-0.23%)
Nov 28, 2014 81.76 82.68 81.71 82.19 642,501 +0.69(+0.85%)
Nov 26, 2014 81.21 81.50 81.50 81.50 1,231,100 +0.52(+0.64%)
Nov 25, 2014 80.94 81.17 80.26 80.98 1,531,234 +0.01(+0.01%)
Nov 24, 2014 80.02 81.07 79.68 80.97 1,842,029 +1.42(+1.79%)
Nov 21, 2014 79.81 80.00 79.30 79.55 1,809,128 +0.68(+0.86%)
Nov 20, 2014 79.30 79.49 78.58 78.87 2,319,573 -0.86(-1.08%)
Nov 19, 2014 81.03 81.04 79.62 79.73 1,836,588 -1.28(-1.58%)
Nov 18, 2014 80.29 81.23 80.11 81.01 1,219,557 +0.65(+0.81%)
Nov 17, 2014 80.42 80.86 80.11 80.36 1,554,961 +0.01(+0.01%)
Nov 14, 2014 80.66 80.97 80.20 80.35 1,622,862 -0.31(-0.38%)
Nov 13, 2014 80.37 81.01 80.28 80.66 2,233,797 +0.42(+0.52%)
Nov 12, 2014 79.32 80.41 79.30 80.24 2,618,670 +0.64(+0.80%)
Nov 11, 2014 79.12 80.06 79.12 79.60 1,485,383 +0.51(+0.64%)
Nov 10, 2014 78.45 79.11 78.15 79.09 2,082,311 +0.82(+1.05%)
Nov 07, 2014 79.76 79.81 77.98 78.27 2,255,064 -1.33(-1.67%)
Nov 06, 2014 79.27 79.81 78.86 79.60 1,544,914 +0.69(+0.87%)
Nov 05, 2014 79.81 79.99 78.50 78.91 1,605,793 -0.60(-0.75%)
Nov 04, 2014 78.90 79.73 78.48 79.51 2,221,613 +0.93(+1.18%)
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.