Cardinal Health (NY: CAH )

52.57 USD -0.16 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 58.82 59.86 58.71 59.58 2,709,600 +0.56(+0.95%)
Jul 28, 2005 58.47 59.26 58.47 59.02 2,670,900 +0.52(+0.89%)
Jul 27, 2005 58.15 58.51 57.76 58.50 2,444,600 +0.96(+1.67%)
Jul 26, 2005 57.30 57.65 57.20 57.54 1,085,700 +0.26(+0.45%)
Jul 25, 2005 57.90 58.06 57.07 57.28 1,185,900 -0.61(-1.05%)
Jul 22, 2005 58.00 58.15 57.17 57.89 972,200 -0.11(-0.19%)
Jul 21, 2005 58.43 58.62 57.75 58.00 1,372,500 -0.49(-0.84%)
Jul 20, 2005 57.91 58.55 57.91 58.49 1,595,100 +0.49(+0.84%)
Jul 19, 2005 57.95 58.04 57.76 58.00 3,001,800 +0.21(+0.36%)
Jul 18, 2005 57.79 58.03 57.79 57.79 1,792,500 +0.00(+0.00%)
Jul 15, 2005 58.00 58.12 57.28 57.79 1,440,200 -0.43(-0.74%)
Jul 14, 2005 58.33 58.75 58.17 58.22 1,517,800 +0.12(+0.21%)
Jul 13, 2005 57.93 58.22 57.68 58.10 820,100 -0.03(-0.05%)
Jul 12, 2005 58.17 58.35 57.74 58.13 1,512,900 -0.19(-0.33%)
Jul 11, 2005 58.00 58.45 57.78 58.32 1,536,600 -0.08(-0.14%)
Jul 08, 2005 57.85 58.70 57.16 58.40 2,843,700 +0.59(+1.02%)
Jul 07, 2005 57.50 58.00 57.01 57.81 2,014,600 -0.21(-0.36%)
Jul 06, 2005 58.70 58.80 57.93 58.02 2,125,900 -0.74(-1.26%)
Jul 05, 2005 58.20 58.96 57.93 58.76 3,573,900 +0.59(+1.01%)
Jul 01, 2005 57.52 58.26 57.45 58.17 2,052,500 +0.59(+1.02%)
Jun 30, 2005 57.32 58.03 57.32 57.58 2,003,800 +0.17(+0.30%)
Jun 29, 2005 57.10 57.65 56.81 57.41 3,502,400 +0.39(+0.68%)
Jun 28, 2005 56.50 57.34 56.50 57.02 4,689,800 +0.59(+1.05%)
Jun 27, 2005 57.01 57.89 55.15 56.43 9,867,300 -4.08(-6.74%)
Jun 24, 2005 60.53 60.95 60.27 60.51 2,158,600 -0.29(-0.48%)
Jun 23, 2005 60.60 61.10 60.48 60.80 2,349,100 +0.30(+0.50%)
Jun 22, 2005 60.50 60.97 60.34 60.50 1,706,200 +0.20(+0.33%)
Jun 21, 2005 60.10 60.78 59.92 60.30 1,511,000 +0.20(+0.33%)
Jun 20, 2005 59.30 60.34 59.30 60.10 3,137,300 +0.57(+0.96%)
Jun 17, 2005 59.30 59.95 58.81 59.53 2,932,300 +0.73(+1.24%)
Jun 16, 2005 58.10 58.82 58.00 58.80 1,276,100 +0.80(+1.38%)
Jun 15, 2005 58.50 58.50 57.57 58.00 1,363,400 -0.45(-0.77%)
Jun 14, 2005 57.98 58.57 57.90 58.45 1,321,700 +0.45(+0.78%)
Jun 13, 2005 56.90 58.14 56.87 58.00 1,428,000 +0.97(+1.70%)
Jun 10, 2005 57.53 57.60 56.61 57.03 1,134,900 -0.74(-1.28%)
Jun 09, 2005 57.51 58.13 57.51 57.77 1,269,300 -0.07(-0.12%)
Jun 08, 2005 58.70 58.80 57.68 57.84 786,900 -0.56(-0.96%)
Jun 07, 2005 58.53 59.44 58.35 58.40 1,121,800 +0.07(+0.12%)
Jun 06, 2005 57.34 58.63 57.34 58.33 1,029,200 +0.85(+1.48%)
Jun 03, 2005 57.80 57.80 57.19 57.48 734,200 -0.40(-0.69%)
Jun 02, 2005 57.67 57.94 57.34 57.88 632,200 -0.15(-0.26%)
Jun 01, 2005 57.85 58.71 57.80 58.03 1,119,400 +0.10(+0.17%)
May 31, 2005 57.95 58.35 57.67 57.93 1,691,400 +0.13(+0.22%)
May 27, 2005 58.24 58.40 57.58 57.80 1,287,600 -0.33(-0.57%)
May 26, 2005 58.09 58.35 57.93 58.13 1,292,300 +0.04(+0.07%)
May 25, 2005 58.32 58.58 57.93 58.09 778,000 -0.51(-0.87%)
May 24, 2005 58.53 58.80 58.25 58.60 788,000 -0.12(-0.20%)
May 23, 2005 58.75 58.99 58.40 58.72 1,202,300 -0.19(-0.32%)
May 20, 2005 59.24 59.39 58.52 58.91 1,285,800 -0.25(-0.42%)
May 19, 2005 59.00 59.16 58.80 59.16 2,055,000 +0.00(+0.00%)
May 18, 2005 59.21 59.66 58.77 59.16 2,011,800 -0.06(-0.10%)
May 17, 2005 58.00 59.36 57.76 59.22 1,608,100 +0.90(+1.54%)
May 16, 2005 57.46 58.47 57.40 58.32 1,496,000 +0.79(+1.37%)
May 13, 2005 58.00 58.21 56.95 57.53 1,606,200 -0.47(-0.81%)
May 12, 2005 57.15 58.77 57.08 58.00 2,374,500 +0.95(+1.67%)
May 11, 2005 56.27 57.16 55.99 57.05 1,422,000 +0.70(+1.24%)
May 10, 2005 55.65 56.82 55.35 56.35 1,316,800 +0.10(+0.18%)
May 09, 2005 55.85 56.43 55.53 56.25 1,460,700 +0.34(+0.61%)
May 06, 2005 55.80 56.13 55.60 55.91 1,555,400 +0.43(+0.78%)
May 05, 2005 56.00 56.00 55.15 55.48 1,438,100 -0.42(-0.75%)
May 04, 2005 55.69 56.25 55.33 55.90 1,641,700 +0.57(+1.03%)
May 03, 2005 55.65 55.89 54.98 55.33 1,907,100 -0.40(-0.72%)
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.