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 (%)
Jun 30, 2009 30.82 30.95 30.40 30.55 2,631,144 -0.32(-1.04%)
Jun 29, 2009 30.95 31.07 30.41 30.87 1,719,822 -0.09(-0.29%)
Jun 26, 2009 31.37 31.46 30.46 30.96 5,008,102 -0.31(-0.99%)
Jun 25, 2009 30.66 31.42 30.63 31.27 2,054,754 +0.82(+2.69%)
Jun 24, 2009 30.78 30.90 30.22 30.45 2,979,432 -0.07(-0.23%)
Jun 23, 2009 30.87 30.87 30.27 30.52 2,359,723 -0.22(-0.72%)
Jun 22, 2009 31.35 31.49 30.33 30.74 4,021,191 -0.93(-2.94%)
Jun 19, 2009 31.79 31.98 31.22 31.67 3,462,634 +0.18(+0.57%)
Jun 18, 2009 30.88 31.67 30.53 31.49 2,795,851 +0.70(+2.27%)
Jun 17, 2009 29.91 31.09 29.91 30.79 3,021,069 +0.83(+2.77%)
Jun 16, 2009 30.29 30.58 29.90 29.96 3,195,303 -0.11(-0.37%)
Jun 15, 2009 30.72 30.73 30.00 30.07 3,166,661 -0.89(-2.87%)
Jun 12, 2009 30.86 31.43 30.67 30.96 3,244,338 +0.12(+0.39%)
Jun 11, 2009 30.19 31.60 29.99 30.84 4,829,848 +0.67(+2.22%)
Jun 10, 2009 30.07 30.30 29.87 30.17 2,970,090 +0.29(+0.97%)
Jun 09, 2009 30.40 30.40 29.62 29.88 4,157,510 -0.64(-2.10%)
Jun 08, 2009 30.26 30.90 29.96 30.52 4,547,326 -0.28(-0.91%)
Jun 05, 2009 30.23 31.29 29.54 30.80 6,931,059 +0.99(+3.32%)
Jun 04, 2009 30.45 30.48 29.28 29.81 5,453,886 -0.62(-2.04%)
Jun 03, 2009 31.73 31.73 29.33 30.43 9,180,763 -2.17(-6.66%)
Jun 02, 2009 36.45 36.45 31.24 32.60 13,347,290 -3.96(-10.83%)
Jun 01, 2009 35.96 36.64 35.96 36.56 1,524,356 +0.81(+2.27%)
May 29, 2009 35.00 35.75 35.00 35.75 2,311,938 +0.80(+2.29%)
May 28, 2009 34.93 35.39 34.54 34.95 1,511,337 +0.07(+0.20%)
May 27, 2009 35.23 35.36 34.80 34.88 1,481,061 -0.30(-0.85%)
May 26, 2009 34.27 35.33 33.78 35.18 1,713,628 +0.95(+2.78%)
May 22, 2009 34.16 34.77 34.01 34.23 2,204,146 +0.11(+0.32%)
May 21, 2009 35.41 35.56 33.97 34.12 2,943,095 -1.55(-4.35%)
May 20, 2009 35.99 36.50 35.63 35.67 1,851,311 -0.01(-0.03%)
May 19, 2009 35.56 35.96 35.28 35.68 1,099,603 -0.03(-0.08%)
May 18, 2009 35.01 35.71 34.78 35.71 1,347,045 +0.83(+2.38%)
May 15, 2009 35.36 35.76 34.68 34.88 1,506,851 -0.91(-2.54%)
May 14, 2009 35.53 36.07 35.27 35.79 1,239,018 +0.25(+0.70%)
May 13, 2009 35.51 36.27 35.47 35.54 1,579,080 -0.65(-1.80%)
May 12, 2009 36.25 36.61 35.63 36.19 1,358,329 +0.04(+0.11%)
May 11, 2009 36.55 36.74 36.06 36.15 996,925 -0.80(-2.17%)
May 08, 2009 36.70 37.23 36.37 36.95 1,304,461 +0.55(+1.51%)
May 07, 2009 35.57 36.96 35.00 36.40 1,705,784 +1.02(+2.88%)
May 06, 2009 35.87 36.50 35.03 35.38 1,405,873 -0.38(-1.06%)
May 05, 2009 35.33 36.04 35.02 35.76 1,626,635 +0.74(+2.11%)
May 04, 2009 34.06 35.08 33.72 35.02 1,397,572 +1.19(+3.52%)
May 01, 2009 33.86 34.08 33.63 33.83 1,695,345 +0.04(+0.12%)
Apr 30, 2009 34.88 35.00 33.45 33.79 2,351,679 -0.70(-2.03%)
Apr 29, 2009 33.71 34.62 33.50 34.49 1,639,570 +1.01(+3.02%)
Apr 28, 2009 33.94 33.94 33.24 33.48 1,604,730 -0.52(-1.53%)
Apr 27, 2009 33.08 34.59 33.06 34.00 2,378,575 +0.16(+0.47%)
Apr 24, 2009 33.85 34.09 33.40 33.84 1,367,903 +0.05(+0.15%)
Apr 23, 2009 33.85 34.07 32.93 33.79 1,764,494 +0.11(+0.33%)
Apr 22, 2009 33.10 34.00 32.85 33.68 1,730,843 +0.17(+0.51%)
Apr 21, 2009 33.32 34.48 32.93 33.51 1,600,465 -0.23(-0.68%)
Apr 20, 2009 33.94 34.49 33.51 33.74 1,825,658 -0.52(-1.52%)
Apr 17, 2009 33.88 34.48 33.76 34.26 2,052,940 +0.41(+1.21%)
Apr 16, 2009 34.07 34.35 33.42 33.85 2,280,386 -0.04(-0.12%)
Apr 15, 2009 33.34 34.03 33.34 33.89 1,915,126 +0.02(+0.06%)
Apr 14, 2009 33.35 34.27 33.13 33.87 1,908,571 +0.26(+0.77%)
Apr 13, 2009 32.75 33.73 32.75 33.61 1,859,064 +0.65(+1.97%)
Apr 09, 2009 32.65 33.14 32.63 32.96 1,929,909 +0.91(+2.84%)
Apr 08, 2009 32.50 32.92 31.81 32.05 1,751,166 -0.39(-1.20%)
Apr 07, 2009 32.42 32.95 32.17 32.44 1,482,401 -0.51(-1.55%)
Apr 06, 2009 32.18 33.13 32.18 32.95 1,803,988 +0.49(+1.51%)
Apr 03, 2009 32.08 32.72 31.89 32.46 2,501,824 -0.03(-0.09%)
Apr 02, 2009 31.62 33.10 31.39 32.49 3,405,352 +1.33(+4.27%)
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.