Cardinal Health (NY: CAH )

56.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 55.63 55.81 53.22 53.73 2,622,100 -1.84(-3.31%)
Jan 28, 2021 55.45 56.32 55.25 55.57 1,856,098 +0.28(+0.51%)
Jan 27, 2021 54.98 55.62 54.71 55.29 2,733,821 -0.19(-0.34%)
Jan 26, 2021 55.15 55.85 54.94 55.48 893,588 +0.45(+0.82%)
Jan 25, 2021 54.94 55.29 54.38 55.03 1,429,825 -0.36(-0.65%)
Jan 22, 2021 54.88 55.73 54.70 55.39 1,326,200 +0.32(+0.58%)
Jan 21, 2021 54.45 55.31 53.15 55.07 1,995,088 +0.48(+0.88%)
Jan 20, 2021 54.82 55.03 54.19 54.59 1,605,860 -0.22(-0.40%)
Jan 19, 2021 55.63 55.73 54.54 54.81 1,674,913 -0.63(-1.14%)
Jan 15, 2021 55.33 55.58 54.20 55.44 1,257,900 +0.05(+0.09%)
Jan 14, 2021 55.34 55.91 54.76 55.39 1,681,250 -0.01(-0.02%)
Jan 13, 2021 55.91 56.24 55.39 55.40 994,041 -0.59(-1.05%)
Jan 12, 2021 55.90 56.24 55.47 55.99 1,277,892 +0.25(+0.45%)
Jan 11, 2021 55.60 56.33 55.47 55.74 1,271,461 -0.17(-0.30%)
Jan 08, 2021 56.65 56.99 55.55 55.91 2,137,400 -0.40(-0.71%)
Jan 07, 2021 55.21 56.56 55.06 56.31 3,344,602 +1.25(+2.27%)
Jan 06, 2021 53.39 55.20 53.23 55.06 2,775,768 +1.94(+3.65%)
Jan 05, 2021 53.07 53.65 51.93 53.12 1,845,940 +0.19(+0.36%)
Jan 04, 2021 53.88 54.04 52.11 52.93 2,861,028 -0.63(-1.18%)
Dec 31, 2020 53.56 53.56 53.56 1,122,161 +0.07(+0.13%)
Dec 30, 2020 53.57 53.84 53.12 53.49 1,122,161 -0.01(-0.02%)
Dec 29, 2020 53.88 54.09 53.14 53.50 925,338 -0.16(-0.30%)
Dec 28, 2020 54.09 54.43 53.31 53.66 975,278 -0.14(-0.26%)
Dec 24, 2020 53.93 54.07 53.31 53.80 349,600 -0.06(-0.11%)
Dec 23, 2020 53.77 54.29 53.64 53.86 925,208 +0.23(+0.43%)
Dec 22, 2020 54.10 54.42 53.55 53.63 1,171,761 -0.39(-0.72%)
Dec 21, 2020 54.00 54.44 53.30 54.02 1,740,488 -0.94(-1.71%)
Dec 18, 2020 54.18 55.03 53.82 54.96 2,925,600 +0.74(+1.36%)
Dec 17, 2020 54.61 54.66 53.65 54.22 3,102,618 -0.02(-0.04%)
Dec 16, 2020 54.71 54.86 54.12 54.24 1,139,142 -0.68(-1.24%)
Dec 15, 2020 54.05 55.22 54.00 54.92 1,494,301 +1.37(+2.56%)
Dec 14, 2020 54.91 55.02 53.36 53.55 1,953,828 -0.73(-1.34%)
Dec 11, 2020 55.09 55.13 53.93 54.28 2,268,100 -1.17(-2.11%)
Dec 10, 2020 55.71 56.05 55.23 55.45 1,649,065 -0.70(-1.25%)
Dec 09, 2020 56.46 56.69 55.42 56.15 1,245,624 -0.32(-0.57%)
Dec 08, 2020 55.29 56.63 55.14 56.47 1,487,384 +1.07(+1.93%)
Dec 07, 2020 56.63 56.63 55.06 55.40 2,775,137 -1.59(-2.79%)
Dec 04, 2020 55.72 56.99 55.07 56.99 2,223,600 +1.56(+2.81%)
Dec 03, 2020 55.72 56.18 54.90 55.43 3,345,166 -0.22(-0.40%)
Dec 02, 2020 53.87 55.85 53.80 55.65 3,001,465 +1.62(+3.00%)
Dec 01, 2020 55.40 55.44 53.87 54.03 2,231,351 -0.56(-1.03%)
Nov 30, 2020 53.90 54.80 53.49 54.59 5,380,611 +0.81(+1.51%)
Nov 27, 2020 53.59 54.25 53.49 53.78 788,100 +0.01(+0.02%)
Nov 25, 2020 54.03 54.13 53.20 53.77 1,908,800 -0.20(-0.37%)
Nov 24, 2020 52.89 54.13 52.40 53.97 2,287,636 +1.68(+3.21%)
Nov 23, 2020 52.35 52.75 51.70 52.29 2,003,946 +0.43(+0.83%)
Nov 20, 2020 52.08 52.55 51.27 51.86 2,449,600 -0.43(-0.82%)
Nov 19, 2020 52.98 52.98 51.51 52.29 2,834,034 -1.03(-1.93%)
Nov 18, 2020 55.11 55.95 53.19 53.32 2,497,266 -1.36(-2.49%)
Nov 17, 2020 55.00 55.34 53.20 54.68 3,747,552 -3.79(-6.48%)
Nov 16, 2020 58.50 59.19 58.02 58.47 2,164,204 +1.04(+1.81%)
Nov 13, 2020 56.36 57.59 55.99 57.43 1,435,100 +1.43(+2.55%)
Nov 12, 2020 55.64 56.49 55.20 56.00 1,612,050 -0.23(-0.41%)
Nov 11, 2020 57.54 57.69 55.88 56.23 1,899,357 -1.14(-1.99%)
Nov 10, 2020 55.60 57.83 55.21 57.37 3,553,220 +1.96(+3.54%)
Nov 09, 2020 55.64 56.30 54.03 55.41 3,043,284 +2.77(+5.26%)
Nov 06, 2020 53.23 53.55 52.24 52.64 2,255,600 -0.42(-0.79%)
Nov 05, 2020 51.51 54.28 51.50 53.06 4,443,906 +3.62(+7.32%)
Nov 04, 2020 50.00 50.83 49.30 49.44 2,899,688 +0.65(+1.33%)
Nov 03, 2020 48.53 49.40 48.44 48.79 2,180,132 +1.27(+2.67%)
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.