Cardinal Health (NY: CAH )

56.68 USD +0.63 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 56.80 58.70 56.75 58.33 2,344,000 +1.46(+2.57%)
Jan 30, 2003 57.90 58.31 56.87 56.87 2,624,000 -0.88(-1.52%)
Jan 29, 2003 56.70 58.40 56.31 57.75 3,877,400 +0.96(+1.69%)
Jan 28, 2003 55.55 57.20 55.27 56.79 3,087,900 +1.27(+2.29%)
Jan 27, 2003 56.65 57.24 54.96 55.52 2,463,000 -1.49(-2.61%)
Jan 24, 2003 58.00 58.35 56.18 57.01 3,067,200 -0.99(-1.71%)
Jan 23, 2003 59.00 59.10 55.77 58.00 7,728,200 -1.55(-2.60%)
Jan 22, 2003 59.81 60.35 59.30 59.55 2,439,700 -0.25(-0.42%)
Jan 21, 2003 60.00 60.60 59.53 59.80 1,960,600 -0.20(-0.33%)
Jan 17, 2003 60.25 60.25 59.60 60.00 2,463,300 -0.25(-0.41%)
Jan 16, 2003 60.20 61.75 60.10 60.25 2,490,400 +0.30(+0.50%)
Jan 15, 2003 60.49 61.15 59.75 59.95 2,082,100 -0.47(-0.78%)
Jan 14, 2003 60.67 61.37 59.88 60.42 2,401,400 -0.23(-0.38%)
Jan 13, 2003 61.80 61.85 60.16 60.65 2,861,900 -1.13(-1.83%)
Jan 10, 2003 61.86 62.95 61.60 61.78 2,006,600 -1.00(-1.59%)
Jan 09, 2003 62.60 63.50 62.07 62.78 2,124,600 +0.30(+0.48%)
Jan 08, 2003 62.04 62.75 61.69 62.48 2,290,100 +0.67(+1.08%)
Jan 07, 2003 62.97 63.25 61.79 61.81 2,273,600 -1.67(-2.63%)
Jan 06, 2003 62.03 63.72 62.03 63.48 2,560,000 +0.82(+1.31%)
Jan 03, 2003 61.28 62.95 61.25 62.66 2,009,500 +0.81(+1.31%)
Jan 02, 2003 60.00 61.88 59.86 61.85 2,944,300 +2.66(+4.49%)
Dec 31, 2002 58.34 59.70 58.02 59.19 1,957,600 +0.91(+1.56%)
Dec 30, 2002 58.38 58.95 57.74 58.28 2,310,700 +0.29(+0.50%)
Dec 27, 2002 59.24 59.36 57.79 57.99 1,057,200 -1.21(-2.04%)
Dec 26, 2002 59.84 60.09 59.08 59.20 1,132,300 -0.06(-0.10%)
Dec 24, 2002 58.90 59.79 58.80 59.26 986,100 +0.52(+0.89%)
Dec 23, 2002 58.53 59.30 58.45 58.74 2,339,000 +0.21(+0.36%)
Dec 20, 2002 59.20 59.41 56.80 58.53 7,228,000 -0.48(-0.81%)
Dec 19, 2002 59.45 60.23 58.80 59.01 3,193,800 -0.56(-0.94%)
Dec 18, 2002 61.00 61.05 59.40 59.57 3,638,700 -1.57(-2.57%)
Dec 17, 2002 62.02 62.10 60.79 61.14 2,638,100 -1.29(-2.07%)
Dec 16, 2002 62.10 63.22 61.59 62.43 2,235,600 +0.08(+0.13%)
Dec 13, 2002 62.20 62.85 61.61 62.35 2,922,500 +1.04(+1.70%)
Dec 12, 2002 61.79 62.20 60.85 61.31 2,374,000 -0.48(-0.78%)
Dec 11, 2002 62.40 63.02 61.04 61.79 2,630,800 -1.29(-2.05%)
Dec 10, 2002 63.24 63.24 61.91 63.08 2,051,100 +0.34(+0.54%)
Dec 09, 2002 63.90 64.65 62.72 62.74 1,575,000 -1.16(-1.82%)
Dec 06, 2002 63.02 64.27 62.49 63.90 1,997,500 +0.89(+1.41%)
Dec 05, 2002 63.88 63.99 62.49 63.01 2,801,200 -0.99(-1.55%)
Dec 04, 2002 62.30 64.40 61.25 64.00 5,909,200 +1.75(+2.81%)
Dec 03, 2002 62.00 62.77 61.55 62.25 2,122,500 +0.26(+0.42%)
Dec 02, 2002 62.76 62.96 61.60 61.99 2,943,800 +0.45(+0.73%)
Nov 29, 2002 62.50 62.60 61.50 61.54 823,600 -0.71(-1.14%)
Nov 27, 2002 61.23 62.75 61.03 62.25 1,727,000 +1.21(+1.98%)
Nov 26, 2002 61.46 62.40 61.04 61.04 3,131,900 -0.41(-0.67%)
Nov 25, 2002 62.30 62.92 61.05 61.45 4,006,100 -0.84(-1.35%)
Nov 22, 2002 62.05 63.98 61.77 62.29 4,520,200 +0.24(+0.39%)
Nov 21, 2002 65.00 65.98 61.60 62.05 6,025,600 -2.95(-4.54%)
Nov 20, 2002 64.70 65.88 64.45 65.00 3,392,900 +0.30(+0.46%)
Nov 19, 2002 64.00 65.42 62.80 64.70 7,747,800 -3.20(-4.71%)
Nov 18, 2002 69.75 69.80 67.26 67.90 3,052,400 -1.37(-1.98%)
Nov 15, 2002 67.74 70.30 67.70 69.27 3,088,600 +1.53(+2.26%)
Nov 14, 2002 67.95 68.42 66.30 67.74 3,970,400 -0.07(-0.10%)
Nov 13, 2002 67.01 68.91 66.83 67.81 2,730,600 +0.81(+1.21%)
Nov 12, 2002 67.50 67.92 66.00 67.00 1,856,600 +0.17(+0.25%)
Nov 11, 2002 66.59 67.72 66.11 66.83 1,951,400 +0.24(+0.36%)
Nov 08, 2002 68.74 68.74 65.89 66.59 4,212,000 -2.14(-3.11%)
Nov 07, 2002 70.01 70.05 68.26 68.73 4,116,200 -1.28(-1.83%)
Nov 06, 2002 70.05 71.00 68.94 70.01 7,455,600 +0.72(+1.04%)
Nov 05, 2002 70.85 70.85 67.61 69.29 4,697,000 -1.56(-2.20%)
Nov 04, 2002 71.17 72.30 69.98 70.85 2,050,600 -0.31(-0.44%)
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.