Cardinal Health (NY: CAH )

51.55 USD -1.02 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 70.87 70.93 70.23 70.64 1,920,400 +0.00(+0.00%)
Jun 28, 2007 70.50 70.98 70.34 70.64 2,105,700 +0.38(+0.54%)
Jun 27, 2007 69.63 70.33 69.31 70.26 2,218,500 +0.83(+1.20%)
Jun 26, 2007 70.15 70.47 69.31 69.43 2,245,800 -0.13(-0.19%)
Jun 25, 2007 69.37 70.37 69.34 69.56 1,707,686 -0.06(-0.09%)
Jun 22, 2007 70.51 70.61 69.60 69.62 2,171,100 -1.12(-1.58%)
Jun 21, 2007 70.15 70.81 69.70 70.74 1,681,700 +0.59(+0.84%)
Jun 20, 2007 70.55 71.08 70.15 70.15 1,672,800 -0.43(-0.61%)
Jun 19, 2007 70.04 70.69 70.01 70.58 1,705,800 +0.57(+0.81%)
Jun 18, 2007 70.31 70.53 69.79 70.01 2,350,000 +0.06(+0.09%)
Jun 15, 2007 70.26 70.93 69.94 69.95 5,121,800 -0.31(-0.44%)
Jun 14, 2007 70.47 70.79 70.25 70.26 2,598,200 -0.49(-0.69%)
Jun 13, 2007 71.60 71.77 70.29 70.75 2,985,300 -0.35(-0.49%)
Jun 12, 2007 71.68 72.06 71.10 71.10 1,811,400 -0.83(-1.15%)
Jun 11, 2007 72.00 72.49 71.67 71.93 1,207,592 -0.37(-0.51%)
Jun 08, 2007 72.09 72.43 71.77 72.30 1,645,300 +0.08(+0.11%)
Jun 07, 2007 72.37 73.00 72.22 72.22 2,943,050 -0.15(-0.21%)
Jun 06, 2007 72.05 72.73 71.97 72.37 1,342,400 -0.08(-0.11%)
Jun 05, 2007 72.55 72.69 71.96 72.45 1,568,200 -0.22(-0.30%)
Jun 04, 2007 72.35 72.90 72.35 72.67 1,275,900 -0.27(-0.37%)
Jun 01, 2007 72.47 73.00 72.58 72.94 1,452,900 +0.48(+0.66%)
May 31, 2007 72.80 72.98 72.20 72.46 2,502,800 -0.28(-0.38%)
May 30, 2007 72.50 72.85 72.11 72.74 1,936,000 +0.08(+0.11%)
May 29, 2007 72.11 72.97 72.04 72.66 1,432,700 +0.35(+0.48%)
May 25, 2007 72.20 72.79 71.75 72.31 1,337,200 +0.34(+0.47%)
May 24, 2007 72.05 72.48 71.80 71.97 1,332,300 -0.33(-0.46%)
May 23, 2007 71.90 72.55 71.88 72.30 1,483,900 +0.44(+0.61%)
May 22, 2007 71.59 72.00 71.33 71.86 1,251,800 +0.09(+0.13%)
May 21, 2007 71.64 71.89 71.40 71.77 1,513,100 +0.00(+0.00%)
May 18, 2007 71.06 71.90 70.87 71.77 2,080,574 +0.90(+1.27%)
May 17, 2007 70.55 70.99 70.41 70.87 1,302,100 +0.06(+0.08%)
May 16, 2007 70.20 71.18 70.07 70.81 2,016,100 +1.11(+1.59%)
May 15, 2007 69.42 70.40 69.15 69.70 1,801,600 +0.51(+0.74%)
May 14, 2007 69.07 69.55 68.43 69.19 2,175,800 +0.12(+0.17%)
May 11, 2007 69.30 69.65 68.71 69.07 2,673,478 -0.36(-0.52%)
May 10, 2007 70.08 70.27 69.41 69.43 2,666,598 -1.01(-1.43%)
May 09, 2007 69.93 70.95 69.93 70.44 2,047,418 +0.05(+0.07%)
May 08, 2007 70.75 70.81 69.97 70.39 2,637,118 -0.58(-0.82%)
May 07, 2007 70.99 71.46 70.87 70.97 1,729,103 +0.22(+0.31%)
May 04, 2007 70.88 71.37 70.55 70.75 2,088,200 -0.13(-0.18%)
May 03, 2007 71.12 71.42 70.83 70.88 1,352,373 -0.20(-0.28%)
May 02, 2007 71.50 71.50 70.10 71.08 1,943,000 +0.89(+1.27%)
May 01, 2007 70.10 70.29 69.71 70.19 2,032,700 +0.24(+0.34%)
Apr 30, 2007 70.60 70.66 69.95 69.95 2,315,100 -0.63(-0.89%)
Apr 27, 2007 70.80 70.99 69.95 70.58 5,703,906 -0.57(-0.80%)
Apr 26, 2007 74.05 74.76 69.55 71.15 9,133,800 -3.93(-5.23%)
Apr 25, 2007 75.26 75.45 74.47 75.08 2,453,400 -0.20(-0.27%)
Apr 24, 2007 74.88 75.50 74.63 75.28 3,752,285 +0.41(+0.55%)
Apr 23, 2007 76.15 76.15 74.35 74.87 1,166,485 +0.21(+0.28%)
Apr 20, 2007 74.72 76.08 74.22 74.66 2,214,967 +0.04(+0.05%)
Apr 19, 2007 73.55 74.70 73.55 74.62 1,708,696 +0.36(+0.48%)
Apr 18, 2007 74.30 74.52 73.75 74.26 1,634,400 -0.24(-0.32%)
Apr 17, 2007 74.15 74.84 74.11 74.50 1,194,800 +0.22(+0.30%)
Apr 16, 2007 74.27 74.59 74.13 74.28 1,268,854 +0.01(+0.01%)
Apr 13, 2007 76.11 76.11 73.96 74.27 1,786,345 +0.05(+0.07%)
Apr 12, 2007 73.51 74.35 73.00 74.22 1,847,900 +0.56(+0.76%)
Apr 11, 2007 73.13 74.19 72.70 73.66 2,162,696 +0.60(+0.82%)
Apr 10, 2007 73.11 73.32 72.35 73.06 2,145,000 -0.22(-0.30%)
Apr 09, 2007 74.03 74.09 73.15 73.28 1,295,400 -1.25(-1.68%)
Apr 05, 2007 73.72 74.61 73.72 74.53 1,784,603 +0.53(+0.72%)
Apr 04, 2007 73.86 74.00 73.48 74.00 2,283,400 +0.38(+0.52%)
Apr 03, 2007 73.21 73.94 73.14 73.62 1,925,000 +0.51(+0.70%)
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.