Cardinal Health (NY: CAH )

47.02 USD +0.21 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 74.05 74.09 71.33 71.79 4,209,695 -2.08(-2.82%)
Jan 30, 2018 71.94 74.74 71.76 73.87 3,449,982 -1.36(-1.81%)
Jan 29, 2018 74.72 75.75 74.52 75.23 2,457,883 +0.26(+0.35%)
Jan 26, 2018 74.28 75.02 74.09 74.97 1,403,708 +0.98(+1.32%)
Jan 25, 2018 74.46 74.76 73.33 73.99 2,426,839 -0.70(-0.94%)
Jan 24, 2018 73.98 75.35 73.59 74.69 2,749,051 +1.48(+2.02%)
Jan 23, 2018 73.50 73.93 72.57 73.21 2,217,052 -0.30(-0.41%)
Jan 22, 2018 72.05 73.97 72.02 73.51 3,313,779 +1.60(+2.23%)
Jan 19, 2018 72.03 72.55 71.23 71.91 2,868,399 +0.20(+0.28%)
Jan 18, 2018 72.30 72.72 70.89 71.71 3,828,394 -0.94(-1.29%)
Jan 17, 2018 72.00 73.16 71.60 72.65 3,369,972 +0.07(+0.10%)
Jan 16, 2018 71.60 73.17 71.56 72.58 4,520,386 +1.09(+1.52%)
Jan 12, 2018 71.49 71.49 71.49 0 +2.38(+3.44%)
Jan 11, 2018 68.19 69.17 67.78 69.11 2,565,915 +1.05(+1.54%)
Jan 10, 2018 68.16 65.74 68.06 4,363,889 +0.96(+1.43%)
Jan 09, 2018 65.18 67.44 64.75 67.10 5,314,158 +1.88(+2.88%)
Jan 08, 2018 63.41 65.62 63.00 65.22 3,546,144 +2.00(+3.16%)
Jan 05, 2018 63.57 63.92 62.71 63.22 3,149,929 -0.44(-0.69%)
Jan 04, 2018 62.97 63.90 62.30 63.66 2,728,702 +0.80(+1.27%)
Jan 03, 2018 63.01 63.31 62.50 62.86 1,784,998 -0.37(-0.59%)
Jan 02, 2018 61.70 63.34 61.62 63.23 2,410,111 +1.96(+3.20%)
Dec 29, 2017 61.27 61.27 61.27 0 -0.87(-1.40%)
Dec 28, 2017 62.26 62.42 61.58 62.14 1,207,091 -0.16(-0.26%)
Dec 27, 2017 62.81 62.84 62.16 62.30 1,191,576 -0.37(-0.59%)
Dec 26, 2017 62.49 63.31 62.38 62.67 1,540,524 +0.18(+0.29%)
Dec 22, 2017 62.95 63.20 62.30 62.49 2,284,874 -0.19(-0.30%)
Dec 21, 2017 63.49 63.70 62.51 62.68 2,016,967 -0.78(-1.23%)
Dec 20, 2017 63.11 63.78 63.11 63.46 3,152,496 +0.45(+0.71%)
Dec 19, 2017 62.25 63.35 62.14 63.01 3,956,583 +0.62(+0.99%)
Dec 18, 2017 62.94 63.00 62.05 62.39 4,362,799 -0.80(-1.27%)
Dec 15, 2017 61.00 63.79 60.66 63.19 9,027,424 +2.84(+4.71%)
Dec 14, 2017 60.61 62.09 60.34 60.35 3,249,055 -0.22(-0.36%)
Dec 13, 2017 60.12 60.90 60.05 60.57 2,376,662 +0.31(+0.51%)
Dec 12, 2017 60.26 60.76 59.68 60.26 2,924,171 +0.02(+0.03%)
Dec 11, 2017 59.16 60.45 58.88 60.24 2,966,064 +1.35(+2.29%)
Dec 08, 2017 58.89 59.46 58.46 58.89 2,987,026 +0.39(+0.67%)
Dec 07, 2017 59.79 60.17 58.45 58.50 2,527,218 -1.22(-2.04%)
Dec 06, 2017 60.41 60.94 59.44 59.72 2,768,484 -0.63(-1.04%)
Dec 05, 2017 60.99 61.35 59.68 60.35 4,211,338 -0.67(-1.10%)
Dec 04, 2017 59.31 61.14 59.18 61.02 6,033,358 +2.12(+3.60%)
Dec 01, 2017 58.95 59.15 57.40 58.90 4,462,370 -0.29(-0.49%)
Nov 30, 2017 59.30 60.10 58.38 59.19 4,086,257 +0.08(+0.14%)
Nov 29, 2017 57.82 59.74 57.76 59.11 4,802,203 +1.55(+2.69%)
Nov 28, 2017 55.94 57.65 55.50 57.56 2,972,279 +1.67(+2.99%)
Nov 27, 2017 56.42 56.63 55.49 55.89 2,987,490 -0.48(-0.85%)
Nov 24, 2017 57.01 57.12 56.12 56.37 743,108 -0.60(-1.05%)
Nov 22, 2017 55.90 57.58 55.86 56.97 4,503,252 +1.25(+2.24%)
Nov 21, 2017 55.06 56.22 54.84 55.72 4,136,318 +0.72(+1.31%)
Nov 20, 2017 55.96 56.60 54.66 55.00 5,543,622 -2.51(-4.36%)
Nov 17, 2017 57.04 58.01 56.83 57.51 3,800,435 +0.09(+0.16%)
Nov 16, 2017 56.83 57.83 56.23 57.42 4,960,021 +0.59(+1.04%)
Nov 15, 2017 56.18 57.78 55.69 56.83 6,217,386 -0.24(-0.42%)
Nov 14, 2017 58.32 58.43 56.69 57.07 3,453,852 -1.26(-2.16%)
Nov 13, 2017 58.60 59.35 57.65 58.33 5,398,451 -0.22(-0.38%)
Nov 10, 2017 60.23 60.40 58.32 58.55 8,061,643 -2.01(-3.32%)
Nov 09, 2017 60.88 61.63 60.47 60.56 2,515,368 -0.43(-0.71%)
Nov 08, 2017 60.27 61.07 60.06 60.99 2,481,492 +0.72(+1.19%)
Nov 07, 2017 60.35 61.65 59.99 60.27 2,385,211 +0.02(+0.03%)
Nov 06, 2017 60.19 60.75 57.54 60.25 4,789,595 -1.13(-1.84%)
Nov 03, 2017 60.62 61.75 60.51 61.38 4,167,237 +0.31(+0.51%)
Nov 02, 2017 62.47 62.91 60.33 61.07 3,899,465 -1.11(-1.79%)
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.