Cardinal Health (NY: CAH )

60.09 USD +0.44 (+0.74%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.67 50.63 48.61 49.97 5,265,388 +1.21(+2.48%)
Jan 30, 2019 49.39 49.46 48.31 48.76 5,037,014 -0.58(-1.18%)
Jan 29, 2019 49.30 49.50 48.96 49.34 2,568,617 +0.20(+0.41%)
Jan 28, 2019 49.16 49.43 48.48 49.14 1,956,404 -0.21(-0.43%)
Jan 25, 2019 48.90 49.60 48.90 49.35 4,750,800 +0.83(+1.71%)
Jan 24, 2019 48.80 49.13 48.26 48.52 1,976,102 -0.35(-0.72%)
Jan 23, 2019 48.72 49.09 48.16 48.87 1,539,235 +0.22(+0.45%)
Jan 22, 2019 48.76 48.90 48.31 48.65 2,234,300 -0.40(-0.82%)
Jan 18, 2019 48.62 49.17 48.61 49.05 2,720,300 +0.88(+1.83%)
Jan 17, 2019 48.19 48.74 47.69 48.17 2,526,960 -0.25(-0.52%)
Jan 16, 2019 47.74 48.75 47.66 48.42 3,140,360 +0.79(+1.66%)
Jan 15, 2019 47.42 47.67 47.05 47.63 2,632,771 +0.35(+0.74%)
Jan 14, 2019 47.20 47.58 47.18 47.28 2,551,298 -0.31(-0.65%)
Jan 11, 2019 47.35 47.61 46.97 47.59 1,703,500 +0.00(+0.00%)
Jan 10, 2019 46.87 48.04 46.75 47.59 2,751,066 +1.01(+2.17%)
Jan 09, 2019 46.80 47.17 46.38 46.58 3,580,906 +0.08(+0.17%)
Jan 08, 2019 46.04 46.87 45.98 46.50 3,064,728 +0.70(+1.53%)
Jan 07, 2019 44.92 46.38 44.67 45.80 2,664,829 +0.88(+1.96%)
Jan 04, 2019 44.62 45.07 44.21 44.92 3,077,100 +0.76(+1.72%)
Jan 03, 2019 44.57 44.90 43.82 44.16 4,171,451 -0.91(-2.02%)
Jan 02, 2019 44.12 45.60 43.95 45.07 3,311,873 +0.47(+1.05%)
Dec 31, 2018 44.28 44.85 43.95 44.60 2,482,300 +0.02(+0.04%)
Dec 28, 2018 44.75 45.27 44.10 44.58 4,077,500 +0.00(+0.00%)
Dec 27, 2018 44.00 44.58 42.90 44.58 2,743,085 +0.01(+0.02%)
Dec 26, 2018 43.11 44.59 42.17 44.57 3,365,277 +1.64(+3.82%)
Dec 24, 2018 44.33 44.39 42.90 42.93 1,903,100 -1.51(-3.40%)
Dec 21, 2018 45.30 46.28 44.15 44.44 6,035,100 -0.86(-1.90%)
Dec 20, 2018 46.08 46.71 44.60 45.30 4,603,720 -0.83(-1.80%)
Dec 19, 2018 47.05 47.56 45.84 46.13 4,142,658 -0.92(-1.96%)
Dec 18, 2018 48.55 48.63 46.58 47.05 3,236,850 -0.88(-1.84%)
Dec 17, 2018 49.23 49.37 47.66 47.93 3,642,998 -2.13(-4.25%)
Dec 14, 2018 51.74 52.13 49.92 50.06 3,554,700 -2.33(-4.45%)
Dec 13, 2018 53.78 53.78 51.92 52.39 2,950,323 -1.34(-2.49%)
Dec 12, 2018 53.88 54.99 53.70 53.73 2,230,983 +0.19(+0.35%)
Dec 11, 2018 53.57 54.42 52.85 53.54 2,381,143 +0.49(+0.92%)
Dec 10, 2018 53.91 53.92 51.52 53.05 3,681,599 -0.86(-1.60%)
Dec 07, 2018 54.46 55.44 53.78 53.91 4,184,700 -0.90(-1.64%)
Dec 06, 2018 54.49 54.81 52.17 54.81 4,842,341 -0.26(-0.47%)
Dec 04, 2018 56.00 56.39 54.41 55.07 5,149,800 -1.13(-2.01%)
Dec 03, 2018 55.00 56.52 54.92 56.20 7,001,238 +1.37(+2.50%)
Nov 30, 2018 55.23 55.23 54.11 54.83 4,442,700 -0.19(-0.35%)
Nov 29, 2018 54.81 55.55 54.56 55.02 2,855,775 +0.14(+0.26%)
Nov 28, 2018 54.37 54.89 53.86 54.88 5,168,586 +0.55(+1.01%)
Nov 27, 2018 53.38 54.49 53.28 54.33 4,923,329 +0.95(+1.78%)
Nov 26, 2018 53.50 54.10 52.93 53.38 5,139,443 +0.50(+0.95%)
Nov 23, 2018 53.00 53.15 52.25 52.88 975,000 -0.23(-0.43%)
Nov 21, 2018 53.11 53.11 53.11 0 +0.20(+0.38%)
Nov 20, 2018 54.41 54.58 52.41 52.91 4,419,912 -1.66(-3.04%)
Nov 19, 2018 55.41 56.16 54.33 54.57 5,078,789 -0.89(-1.60%)
Nov 16, 2018 56.85 57.15 55.30 55.46 6,445,100 -2.17(-3.77%)
Nov 15, 2018 56.90 57.64 55.62 57.63 3,768,688 +0.32(+0.56%)
Nov 14, 2018 57.02 58.31 56.30 57.31 4,344,467 +0.58(+1.02%)
Nov 13, 2018 56.05 57.36 55.94 56.73 2,666,763 +0.80(+1.43%)
Nov 12, 2018 55.33 56.29 54.97 55.93 2,782,905 +0.62(+1.12%)
Nov 09, 2018 56.46 56.60 54.46 55.31 4,201,200 -0.82(-1.46%)
Nov 08, 2018 52.95 56.20 51.21 56.13 7,442,303 +2.48(+4.62%)
Nov 07, 2018 52.80 53.70 52.59 53.65 2,910,974 +1.12(+2.13%)
Nov 06, 2018 51.32 52.59 50.91 52.53 2,952,744 +0.44(+0.84%)
Nov 05, 2018 51.58 52.27 51.57 52.09 1,958,022 +0.65(+1.26%)
Nov 02, 2018 52.91 53.12 51.13 51.44 2,383,800 -1.17(-2.22%)
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.