Cardinal Health (NY: CAH )

51.50 USD +0.31 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 73.89 75.05 72.88 74.96 3,543,405 +1.77(+2.42%)
Jan 30, 2017 72.53 73.31 72.11 73.19 1,645,492 +0.72(+0.99%)
Jan 27, 2017 73.58 73.58 71.99 72.47 3,023,673 -0.62(-0.85%)
Jan 26, 2017 73.34 74.14 72.43 73.09 3,866,326 -2.78(-3.66%)
Jan 25, 2017 75.01 75.96 74.67 75.87 1,556,744 +1.22(+1.63%)
Jan 24, 2017 74.77 74.85 74.31 74.65 1,060,588 -0.07(-0.09%)
Jan 23, 2017 74.90 75.12 74.27 74.72 2,180,949 -0.31(-0.41%)
Jan 20, 2017 75.55 75.78 74.93 75.03 2,389,670 -0.52(-0.69%)
Jan 19, 2017 75.60 75.76 75.25 75.55 2,240,098 -0.25(-0.33%)
Jan 18, 2017 75.65 75.85 75.03 75.80 1,768,558 +0.62(+0.82%)
Jan 17, 2017 74.61 75.86 74.37 75.18 1,523,725 +0.18(+0.24%)
Jan 13, 2017 75.00 75.00 75.00 0 +0.81(+1.09%)
Jan 12, 2017 73.40 74.27 73.29 74.19 1,998,574 +0.47(+0.64%)
Jan 11, 2017 75.15 75.63 72.85 73.72 3,049,378 -1.50(-1.99%)
Jan 10, 2017 74.58 75.97 74.52 75.22 2,420,456 +0.46(+0.62%)
Jan 09, 2017 75.03 75.60 74.75 74.76 1,985,668 -0.57(-0.76%)
Jan 06, 2017 74.62 75.41 74.17 75.33 2,306,919 +0.83(+1.11%)
Jan 05, 2017 75.33 75.59 74.31 74.50 1,921,038 -1.13(-1.49%)
Jan 04, 2017 74.50 75.69 74.50 75.63 2,461,482 +1.15(+1.54%)
Jan 03, 2017 71.99 74.75 71.90 74.48 4,459,552 +2.51(+3.49%)
Dec 30, 2016 71.97 71.97 71.97 0 -0.38(-0.53%)
Dec 29, 2016 72.31 73.15 72.23 72.35 1,728,426 -0.20(-0.28%)
Dec 28, 2016 73.13 73.69 72.52 72.55 1,514,804 -0.52(-0.71%)
Dec 27, 2016 72.92 73.65 72.89 73.07 1,500,824 +0.19(+0.26%)
Dec 23, 2016 72.88 72.88 72.88 0 +0.77(+1.07%)
Dec 22, 2016 72.66 72.99 71.87 72.11 1,612,996 -0.51(-0.70%)
Dec 21, 2016 72.49 72.98 71.82 72.62 3,206,815 -0.73(-1.00%)
Dec 20, 2016 73.87 74.28 72.97 73.35 2,397,292 -0.35(-0.47%)
Dec 19, 2016 73.77 74.32 73.11 73.70 2,936,548 -0.06(-0.08%)
Dec 16, 2016 73.29 73.87 72.95 73.76 3,726,859 +0.76(+1.04%)
Dec 15, 2016 72.50 73.21 71.97 73.00 3,209,917 +0.53(+0.73%)
Dec 14, 2016 73.74 73.93 72.13 72.47 2,523,676 -1.28(-1.74%)
Dec 13, 2016 73.61 74.09 73.25 73.75 2,526,160 +0.27(+0.37%)
Dec 12, 2016 72.90 73.70 72.62 73.48 2,447,580 +0.44(+0.60%)
Dec 09, 2016 71.13 73.29 71.10 73.04 3,048,168 +1.93(+2.71%)
Dec 08, 2016 70.57 71.37 70.06 71.11 2,362,281 +0.61(+0.87%)
Dec 07, 2016 70.20 70.63 68.60 70.50 5,534,530 -0.92(-1.29%)
Dec 06, 2016 72.01 72.16 70.72 71.42 2,726,233 -0.68(-0.94%)
Dec 05, 2016 70.96 72.15 70.74 72.10 3,302,621 +1.27(+1.79%)
Dec 02, 2016 71.19 71.68 70.74 70.83 2,362,930 -0.10(-0.14%)
Dec 01, 2016 71.10 71.89 70.66 70.93 3,332,219 -0.08(-0.11%)
Nov 30, 2016 71.02 71.57 70.77 71.01 4,885,579 +0.02(+0.03%)
Nov 29, 2016 71.51 71.78 70.44 70.99 4,099,165 -0.58(-0.81%)
Nov 28, 2016 71.33 71.95 70.90 71.57 3,036,967 +0.46(+0.65%)
Nov 25, 2016 70.96 71.84 70.37 71.11 1,035,562 +0.56(+0.79%)
Nov 23, 2016 70.55 70.55 70.55 0 +0.42(+0.60%)
Nov 22, 2016 70.16 70.41 69.35 70.13 2,747,550 -0.12(-0.17%)
Nov 21, 2016 70.85 71.17 69.95 70.25 3,712,770 -0.52(-0.73%)
Nov 18, 2016 71.53 71.59 70.65 70.77 2,653,027 -0.87(-1.21%)
Nov 17, 2016 71.19 72.09 70.99 71.64 2,355,837 +0.81(+1.14%)
Nov 16, 2016 71.13 71.96 70.67 70.83 2,491,302 -0.56(-0.78%)
Nov 15, 2016 72.53 72.82 71.20 71.39 4,890,383 -0.96(-1.33%)
Nov 14, 2016 71.45 72.81 71.16 72.35 3,144,253 +0.98(+1.37%)
Nov 11, 2016 71.42 71.86 70.39 71.37 3,162,639 -0.35(-0.49%)
Nov 10, 2016 69.76 71.97 69.76 71.72 5,995,321 +2.47(+3.57%)
Nov 09, 2016 68.53 71.72 65.72 69.25 6,758,485 +3.90(+5.97%)
Nov 08, 2016 64.46 65.64 62.70 65.35 5,774,457 -0.65(-0.98%)
Nov 07, 2016 66.23 66.39 65.38 66.00 3,356,866 +0.83(+1.27%)
Nov 04, 2016 65.58 66.01 64.77 65.17 5,803,634 -0.21(-0.32%)
Nov 03, 2016 69.01 69.55 65.04 65.38 5,542,123 -3.28(-4.78%)
Nov 02, 2016 67.09 68.95 66.92 68.66 4,877,803 +1.77(+2.65%)
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.