Cardinal Health (NY: CAH )

49.57 USD +0.51 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 57.00 57.21 56.57 57.09 2,120,292 -0.31(-0.54%)
Jun 29, 2021 57.46 58.15 57.26 57.40 2,040,495 +0.15(+0.26%)
Jun 28, 2021 57.28 57.51 56.70 57.25 1,705,452 -0.03(-0.05%)
Jun 25, 2021 56.21 57.60 55.91 57.28 5,591,741 +1.09(+1.94%)
Jun 24, 2021 56.38 56.51 55.91 56.19 1,421,790 -0.09(-0.16%)
Jun 23, 2021 56.82 56.83 55.63 56.28 2,425,346 -0.41(-0.72%)
Jun 22, 2021 56.65 56.84 56.03 56.69 2,349,450 +0.01(+0.02%)
Jun 21, 2021 56.30 56.91 56.14 56.68 2,025,775 +0.63(+1.12%)
Jun 18, 2021 56.76 57.00 55.94 56.05 4,153,149 -1.34(-2.33%)
Jun 17, 2021 57.83 57.83 56.31 57.39 2,345,853 -0.11(-0.19%)
Jun 16, 2021 58.26 58.56 57.33 57.50 2,118,598 -0.77(-1.32%)
Jun 15, 2021 58.38 58.63 57.95 58.27 1,812,298 -0.06(-0.10%)
Jun 14, 2021 59.09 59.33 57.73 58.33 2,781,216 -0.98(-1.65%)
Jun 11, 2021 60.32 60.38 59.12 59.31 3,762,472 -0.70(-1.17%)
Jun 10, 2021 58.85 60.16 58.54 60.01 2,860,164 +1.45(+2.48%)
Jun 09, 2021 59.05 59.37 58.51 58.56 1,735,532 -0.28(-0.48%)
Jun 08, 2021 58.95 59.49 58.14 58.84 3,566,737 -0.06(-0.10%)
Jun 07, 2021 56.87 59.09 56.74 58.90 3,846,007 +2.34(+4.14%)
Jun 04, 2021 56.58 56.64 56.22 56.56 1,789,749 +0.21(+0.37%)
Jun 03, 2021 55.89 56.62 55.89 56.35 1,373,344 +0.16(+0.28%)
Jun 02, 2021 55.93 56.46 55.44 56.19 2,220,448 +0.63(+1.13%)
Jun 01, 2021 56.10 56.26 55.28 55.56 1,808,729 -0.51(-0.91%)
May 28, 2021 56.35 56.39 55.91 56.07 1,612,951 +0.00(+0.00%)
May 27, 2021 56.41 56.64 55.96 56.07 3,727,193 -0.01(-0.02%)
May 26, 2021 55.58 56.23 54.77 56.08 2,531,200 +0.46(+0.83%)
May 25, 2021 56.41 56.68 55.53 55.62 2,076,951 -1.01(-1.78%)
May 24, 2021 57.64 57.64 56.62 56.63 1,260,549 -0.71(-1.24%)
May 21, 2021 57.36 58.28 57.19 57.34 1,697,926 +0.29(+0.51%)
May 20, 2021 55.98 57.45 55.76 57.05 2,246,652 +1.11(+1.98%)
May 19, 2021 55.95 56.46 55.24 55.94 3,432,520 -0.33(-0.59%)
May 18, 2021 56.27 56.54 55.65 56.27 1,833,492 -0.18(-0.32%)
May 17, 2021 56.18 56.81 55.77 56.45 1,964,208 +0.11(+0.20%)
May 14, 2021 56.25 56.44 55.91 56.34 2,137,148 +0.24(+0.43%)
May 13, 2021 55.80 56.59 55.60 56.10 2,565,920 +0.29(+0.52%)
May 12, 2021 56.37 56.82 55.55 55.81 2,666,699 -0.36(-0.64%)
May 11, 2021 58.02 58.19 55.95 56.17 2,441,277 -2.16(-3.70%)
May 10, 2021 56.86 59.51 56.86 58.33 3,285,010 +0.17(+0.29%)
May 07, 2021 56.55 58.73 56.55 58.16 3,158,291 +1.62(+2.87%)
May 06, 2021 55.69 56.65 54.13 56.54 7,119,307 -4.29(-7.05%)
May 05, 2021 60.84 61.40 59.45 60.83 2,991,657 -1.19(-1.92%)
May 04, 2021 61.60 62.04 61.27 62.02 1,909,902 +0.47(+0.76%)
May 03, 2021 60.90 61.85 60.55 61.55 2,192,282 +1.21(+2.01%)
Apr 30, 2021 60.88 60.91 60.12 60.34 2,070,800 -0.32(-0.53%)
Apr 29, 2021 60.30 60.73 60.29 60.66 1,279,664 +0.58(+0.97%)
Apr 28, 2021 59.59 60.79 59.56 60.08 1,418,793 +0.32(+0.54%)
Apr 27, 2021 60.26 60.26 59.42 59.76 1,742,416 -0.72(-1.19%)
Apr 26, 2021 61.57 61.57 60.29 60.48 1,527,574 -0.93(-1.51%)
Apr 23, 2021 60.70 61.57 60.19 61.41 1,350,900 +0.72(+1.19%)
Apr 22, 2021 61.72 61.95 60.60 60.69 1,867,767 -1.02(-1.65%)
Apr 21, 2021 61.53 62.11 61.33 61.71 1,413,941 +0.66(+1.08%)
Apr 20, 2021 60.50 61.30 60.41 61.05 1,198,031 -0.18(-0.29%)
Apr 19, 2021 61.58 61.77 60.89 61.23 1,480,507 -0.08(-0.13%)
Apr 16, 2021 61.05 61.46 60.42 61.31 1,660,300 +0.44(+0.72%)
Apr 15, 2021 60.55 61.09 60.41 60.87 1,777,146 +0.05(+0.08%)
Apr 14, 2021 59.97 61.12 59.96 60.82 1,343,193 +0.68(+1.13%)
Apr 13, 2021 60.73 60.73 59.38 60.14 1,824,510 -0.72(-1.18%)
Apr 12, 2021 60.05 61.16 60.05 60.86 1,645,272 +0.81(+1.35%)
Apr 09, 2021 59.43 60.05 59.34 60.05 1,284,100 +0.80(+1.35%)
Apr 08, 2021 60.29 60.59 58.81 59.25 1,708,935 -1.45(-2.39%)
Apr 07, 2021 60.36 60.78 60.14 60.70 1,288,145 +0.46(+0.76%)
Apr 06, 2021 60.79 61.08 60.17 60.24 1,410,519 -0.30(-0.50%)
Apr 05, 2021 61.05 61.21 60.07 60.54 1,871,371 -0.34(-0.56%)
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.