Cardinal Health (NY: CAH )

51.19 USD -0.17 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 77.36 78.17 76.97 78.01 2,992,890 +0.72(+0.93%)
Jun 29, 2016 75.97 77.45 75.69 77.29 2,305,796 +1.86(+2.47%)
Jun 28, 2016 75.16 75.44 73.98 75.43 2,888,270 +1.74(+2.36%)
Jun 27, 2016 74.84 75.15 73.25 73.69 2,117,103 -1.54(-2.05%)
Jun 24, 2016 75.64 76.25 75.04 75.23 3,282,019 -2.89(-3.70%)
Jun 23, 2016 77.98 78.14 77.44 78.12 1,279,272 +1.08(+1.40%)
Jun 22, 2016 76.90 77.69 76.80 77.04 2,148,551 +0.15(+0.20%)
Jun 21, 2016 76.82 77.06 76.31 76.89 1,855,021 +0.41(+0.54%)
Jun 20, 2016 76.40 77.06 76.23 76.48 2,193,754 +0.97(+1.28%)
Jun 17, 2016 76.56 76.57 75.37 75.51 2,897,455 -1.03(-1.35%)
Jun 16, 2016 76.40 76.60 75.43 76.54 3,228,320 -0.14(-0.18%)
Jun 15, 2016 78.02 78.08 76.61 76.68 3,548,491 -1.25(-1.60%)
Jun 14, 2016 78.01 78.32 77.57 77.93 1,707,421 -0.27(-0.35%)
Jun 13, 2016 78.53 78.79 78.14 78.20 2,042,115 -0.33(-0.42%)
Jun 10, 2016 79.00 79.06 78.05 78.53 2,714,480 -0.76(-0.96%)
Jun 09, 2016 79.56 79.96 79.11 79.29 3,082,766 -0.37(-0.46%)
Jun 08, 2016 79.85 80.13 79.50 79.66 3,437,588 -0.34(-0.42%)
Jun 07, 2016 80.10 80.41 79.71 80.00 2,142,684 -0.42(-0.52%)
Jun 06, 2016 79.72 80.52 79.37 80.42 2,021,848 +0.63(+0.79%)
Jun 03, 2016 79.72 79.99 79.21 79.79 1,987,989 -0.10(-0.13%)
Jun 02, 2016 78.70 79.89 78.61 79.89 2,361,088 +1.17(+1.49%)
Jun 01, 2016 78.58 79.05 78.44 78.72 2,596,405 -0.23(-0.29%)
May 31, 2016 78.16 79.17 78.15 78.95 3,612,957 +0.80(+1.02%)
May 27, 2016 77.55 78.15 78.15 78.15 1,857,200 +0.86(+1.11%)
May 26, 2016 76.65 77.46 76.40 77.29 2,036,479 +0.56(+0.73%)
May 25, 2016 77.78 77.99 76.69 76.73 3,011,025 -0.73(-0.94%)
May 24, 2016 77.07 77.66 76.92 77.46 1,674,455 +0.72(+0.94%)
May 23, 2016 77.27 77.62 76.73 76.74 2,032,512 -0.67(-0.87%)
May 20, 2016 77.82 77.87 77.07 77.41 2,707,516 +0.08(+0.10%)
May 19, 2016 77.19 78.20 76.71 77.33 1,692,488 -0.50(-0.64%)
May 18, 2016 77.08 78.24 76.74 77.83 2,440,302 +0.73(+0.95%)
May 17, 2016 77.39 77.69 76.69 77.10 2,864,422 -0.29(-0.37%)
May 16, 2016 76.34 77.46 76.22 77.39 1,704,111 +1.14(+1.50%)
May 13, 2016 77.04 77.31 76.18 76.25 2,173,732 -0.75(-0.97%)
May 12, 2016 77.31 77.46 76.61 77.00 2,850,176 +0.04(+0.05%)
May 11, 2016 78.60 78.78 76.92 76.96 3,106,173 -1.51(-1.92%)
May 10, 2016 78.67 79.24 78.28 78.47 2,567,997 +0.00(+0.00%)
May 09, 2016 77.05 78.73 76.91 78.47 2,784,872 +1.62(+2.11%)
May 06, 2016 78.55 78.82 76.60 76.85 3,745,698 -1.70(-2.16%)
May 05, 2016 76.50 79.07 75.50 78.55 5,766,252 +1.04(+1.34%)
May 04, 2016 79.09 79.43 77.36 77.51 3,899,362 -1.73(-2.18%)
May 03, 2016 79.15 79.84 78.49 79.24 2,777,163 -0.26(-0.33%)
May 02, 2016 77.50 79.60 77.14 79.50 3,795,223 +1.04(+1.33%)
Apr 29, 2016 78.02 80.02 76.54 78.46 6,335,376 -0.05(-0.06%)
Apr 28, 2016 82.82 83.91 78.13 78.51 7,081,441 -8.03(-9.28%)
Apr 27, 2016 86.89 87.16 86.37 86.54 1,907,694 -0.04(-0.05%)
Apr 26, 2016 86.49 86.90 86.28 86.58 1,135,322 +0.23(+0.27%)
Apr 25, 2016 86.56 86.91 85.72 86.35 1,157,156 -0.56(-0.64%)
Apr 22, 2016 86.90 87.33 86.10 86.91 1,371,869 +0.09(+0.10%)
Apr 21, 2016 87.11 87.85 86.50 86.82 1,991,494 -0.38(-0.44%)
Apr 20, 2016 85.45 87.76 85.45 87.20 2,164,957 +1.61(+1.88%)
Apr 19, 2016 85.21 86.17 85.02 85.59 1,495,502 +1.02(+1.21%)
Apr 18, 2016 83.79 84.64 83.58 84.57 946,655 +0.32(+0.38%)
Apr 15, 2016 83.72 84.34 83.45 84.25 1,216,629 +0.34(+0.41%)
Apr 14, 2016 83.87 84.38 83.44 83.91 1,181,038 +0.04(+0.05%)
Apr 13, 2016 83.04 83.92 82.67 83.87 1,239,532 +1.31(+1.59%)
Apr 12, 2016 82.30 82.86 81.92 82.56 1,405,013 +0.36(+0.44%)
Apr 11, 2016 83.11 83.26 82.01 82.20 1,185,759 -0.80(-0.96%)
Apr 08, 2016 84.11 84.63 82.64 83.00 1,408,523 -0.76(-0.91%)
Apr 07, 2016 83.66 84.71 83.34 83.76 1,858,856 -0.30(-0.36%)
Apr 06, 2016 81.62 84.12 81.62 84.06 2,460,317 +2.75(+3.38%)
Apr 05, 2016 82.54 82.86 81.19 81.31 1,883,306 -1.82(-2.19%)
Apr 04, 2016 82.29 83.27 82.29 83.13 1,793,034 +0.97(+1.18%)
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.