Cardinal Health (NY: CAH )

59.38 USD -0.61 (-1.02%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 56.00 56.32 55.78 56.32 1,606,900 +0.77(+1.39%)
Jan 28, 2005 55.25 56.45 55.19 55.55 2,657,700 +1.23(+2.26%)
Jan 27, 2005 53.70 54.40 53.65 54.32 1,147,700 +0.48(+0.89%)
Jan 26, 2005 54.02 54.42 53.62 53.84 1,169,700 -0.15(-0.28%)
Jan 25, 2005 54.11 54.32 53.90 53.99 1,622,600 -0.11(-0.20%)
Jan 24, 2005 54.33 54.50 54.00 54.10 1,245,400 -0.22(-0.41%)
Jan 21, 2005 54.45 54.60 54.01 54.32 1,617,300 -0.18(-0.33%)
Jan 20, 2005 54.22 54.73 54.08 54.50 2,161,500 +0.30(+0.55%)
Jan 19, 2005 54.50 54.56 53.86 54.20 2,776,400 -0.30(-0.55%)
Jan 18, 2005 54.00 54.52 53.77 54.50 2,241,300 +0.07(+0.13%)
Jan 14, 2005 54.16 54.48 54.02 54.43 2,341,900 +0.28(+0.52%)
Jan 13, 2005 54.70 54.82 54.04 54.15 2,282,200 -0.53(-0.97%)
Jan 12, 2005 54.91 54.98 54.12 54.68 2,508,500 -0.32(-0.58%)
Jan 11, 2005 55.18 55.62 54.81 55.00 1,636,100 -0.47(-0.85%)
Jan 10, 2005 55.86 56.05 55.41 55.47 1,434,300 -0.65(-1.16%)
Jan 07, 2005 56.35 56.57 55.95 56.12 947,400 -0.23(-0.41%)
Jan 06, 2005 55.35 56.81 55.35 56.35 1,201,900 +0.92(+1.66%)
Jan 05, 2005 55.56 56.00 55.40 55.43 1,700,400 -0.13(-0.23%)
Jan 04, 2005 57.18 57.18 54.72 55.56 3,682,800 -1.62(-2.83%)
Jan 03, 2005 58.20 58.44 57.04 57.18 1,495,200 -0.97(-1.67%)
Dec 31, 2004 58.35 58.49 57.84 58.15 1,332,600 -0.40(-0.68%)
Dec 30, 2004 57.47 58.56 57.44 58.55 1,041,500 +1.08(+1.88%)
Dec 29, 2004 57.25 57.60 57.16 57.47 1,065,400 -0.13(-0.23%)
Dec 28, 2004 56.63 57.63 56.63 57.60 1,121,100 +0.77(+1.35%)
Dec 27, 2004 57.07 57.48 56.72 56.83 697,100 -0.17(-0.30%)
Dec 23, 2004 56.58 57.49 56.45 57.00 1,483,000 +0.43(+0.76%)
Dec 22, 2004 56.50 57.00 56.09 56.57 3,957,000 -1.93(-3.30%)
Dec 21, 2004 58.07 58.76 58.06 58.50 1,554,400 +0.43(+0.74%)
Dec 20, 2004 57.76 58.35 56.80 58.07 2,177,200 +0.32(+0.55%)
Dec 17, 2004 57.80 57.87 57.27 57.75 4,063,500 -0.05(-0.09%)
Dec 16, 2004 56.75 57.86 56.73 57.80 2,184,800 +0.97(+1.71%)
Dec 15, 2004 56.35 56.83 56.09 56.83 3,360,300 +0.52(+0.92%)
Dec 14, 2004 55.64 56.53 55.27 56.31 2,292,700 +0.55(+0.99%)
Dec 13, 2004 56.10 56.71 54.75 55.76 4,560,200 -1.00(-1.76%)
Dec 10, 2004 55.49 56.93 55.17 56.76 2,753,700 +0.99(+1.78%)
Dec 09, 2004 54.21 55.77 53.36 55.77 2,573,500 +1.57(+2.90%)
Dec 08, 2004 52.50 54.31 52.45 54.20 2,804,900 +2.00(+3.83%)
Dec 07, 2004 53.34 53.37 51.95 52.20 1,743,600 -1.14(-2.14%)
Dec 06, 2004 52.71 53.55 51.84 53.34 1,454,600 +0.20(+0.38%)
Dec 03, 2004 53.25 53.71 52.73 53.14 1,343,000 -0.36(-0.67%)
Dec 02, 2004 53.28 54.00 53.08 53.50 1,751,600 -0.02(-0.04%)
Dec 01, 2004 52.38 53.52 52.33 53.52 1,702,600 +1.24(+2.37%)
Nov 30, 2004 51.56 52.55 51.56 52.28 1,697,300 +0.63(+1.22%)
Nov 29, 2004 51.84 51.97 51.45 51.65 1,014,800 -0.12(-0.23%)
Nov 26, 2004 51.47 51.89 51.45 51.77 457,700 +0.30(+0.58%)
Nov 24, 2004 51.00 51.53 50.98 51.47 1,406,800 +0.37(+0.72%)
Nov 23, 2004 51.41 51.61 50.89 51.10 1,700,000 -0.42(-0.82%)
Nov 22, 2004 51.00 51.52 50.71 51.52 1,232,100 +0.28(+0.55%)
Nov 19, 2004 51.90 51.90 50.85 51.24 1,793,500 -0.37(-0.72%)
Nov 18, 2004 51.41 51.90 51.17 51.61 1,219,100 +0.35(+0.68%)
Nov 17, 2004 51.10 51.79 50.88 51.26 1,984,700 +0.24(+0.47%)
Nov 16, 2004 51.46 51.70 50.76 51.02 2,154,900 -0.69(-1.33%)
Nov 15, 2004 51.98 52.27 51.53 51.71 1,815,600 -0.23(-0.44%)
Nov 12, 2004 51.67 52.00 51.37 51.94 1,950,900 +0.14(+0.27%)
Nov 11, 2004 51.10 51.85 50.84 51.80 2,687,900 +0.99(+1.95%)
Nov 10, 2004 50.29 51.41 50.25 50.81 3,488,500 +0.52(+1.03%)
Nov 09, 2004 49.60 50.68 49.32 50.29 4,432,700 +1.28(+2.61%)
Nov 08, 2004 47.75 49.16 47.65 49.01 4,906,300 +1.66(+3.51%)
Nov 05, 2004 47.25 47.74 46.64 47.35 4,132,300 +1.40(+3.05%)
Nov 04, 2004 45.91 46.18 45.53 45.95 2,214,400 +0.05(+0.11%)
Nov 03, 2004 46.75 47.00 45.66 45.90 2,426,100 -0.23(-0.50%)
Nov 02, 2004 46.70 46.98 46.01 46.13 2,076,100 -0.15(-0.32%)
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.