Cardinal Health (NY: CAH )

56.34 USD +0.24 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 60.58 60.93 59.41 60.88 1,610,400 +0.13(+0.21%)
Mar 31, 2021 61.80 62.07 60.73 60.75 2,311,781 -1.53(-2.46%)
Mar 30, 2021 62.51 62.96 61.95 62.28 1,550,155 -0.18(-0.29%)
Mar 29, 2021 61.71 62.76 61.55 62.46 1,989,366 +0.60(+0.97%)
Mar 26, 2021 61.00 61.90 60.85 61.86 1,926,100 +1.47(+2.43%)
Mar 25, 2021 59.32 60.66 58.61 60.39 1,816,500 +1.28(+2.17%)
Mar 24, 2021 57.81 60.15 57.73 59.11 2,048,891 +1.41(+2.44%)
Mar 23, 2021 59.02 59.19 57.55 57.70 1,900,537 -1.44(-2.43%)
Mar 22, 2021 58.51 59.22 58.13 59.14 2,037,031 +0.46(+0.78%)
Mar 19, 2021 58.09 59.39 58.01 58.68 3,672,000 +0.40(+0.69%)
Mar 18, 2021 57.81 58.89 57.81 58.28 1,606,504 +0.34(+0.59%)
Mar 17, 2021 57.63 58.40 57.41 57.94 1,797,733 +0.67(+1.17%)
Mar 16, 2021 57.85 58.08 57.27 57.27 1,516,881 -0.73(-1.26%)
Mar 15, 2021 57.26 58.08 57.12 58.00 1,523,132 +0.65(+1.13%)
Mar 12, 2021 56.17 57.68 55.91 57.35 2,233,200 +1.63(+2.93%)
Mar 11, 2021 56.17 56.58 55.38 55.72 2,274,764 -0.45(-0.80%)
Mar 10, 2021 54.84 56.42 54.14 56.17 1,840,580 +1.86(+3.42%)
Mar 09, 2021 54.76 55.54 54.30 54.31 1,839,583 -0.39(-0.71%)
Mar 08, 2021 54.06 55.17 53.62 54.70 1,744,287 +1.21(+2.26%)
Mar 05, 2021 52.50 53.68 51.93 53.49 2,485,400 +1.29(+2.47%)
Mar 04, 2021 53.02 53.35 51.63 52.20 2,484,697 -1.05(-1.97%)
Mar 03, 2021 52.78 53.47 52.48 53.25 2,180,006 +0.28(+0.53%)
Mar 02, 2021 53.06 53.34 52.76 52.97 1,984,124 +0.22(+0.42%)
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.