Cardinal Health (NY: CAH )

112.62 +0.86 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 112.32 112.88 111.78 112.62 2,085,172 +0.86(+0.77%)
Oct 07, 2024 111.71 112.00 111.37 111.76 1,243,762 -0.22(-0.20%)
Oct 04, 2024 110.55 112.07 110.10 111.98 1,490,688 +1.63(+1.48%)
Oct 03, 2024 110.38 110.51 109.75 110.35 2,468,897 +0.14(+0.13%)
Oct 02, 2024 110.34 110.51 109.57 110.21 1,678,924 -0.12(-0.11%)
Oct 01, 2024 110.46 110.56 109.43 110.33 1,755,742 +0.32(+0.29%)
Sep 30, 2024 109.54 110.31 109.54 110.01 2,002,108 +0.73(+0.67%)
Sep 27, 2024 108.72 109.80 108.72 109.29 1,691,739 +0.56(+0.51%)
Sep 26, 2024 107.86 109.27 107.61 108.73 2,571,402 +0.41(+0.38%)
Sep 25, 2024 109.60 110.14 106.05 108.32 3,048,914 -1.36(-1.24%)
Sep 24, 2024 110.63 110.73 109.31 109.69 3,212,775 -1.64(-1.47%)
Sep 23, 2024 111.69 112.27 110.13 111.33 2,018,355 +0.00(+0.00%)
Sep 20, 2024 109.96 111.36 109.79 111.33 3,306,387 +1.08(+0.98%)
Sep 19, 2024 110.96 111.84 109.84 110.25 1,704,625 -0.65(-0.58%)
Sep 18, 2024 110.26 111.54 110.26 110.90 1,267,093 +0.09(+0.08%)
Sep 17, 2024 112.30 112.70 110.52 110.81 1,815,365 -1.95(-1.73%)
Sep 16, 2024 113.36 114.17 112.52 112.76 1,300,789 +0.11(+0.10%)
Sep 13, 2024 111.98 113.31 111.53 112.65 1,070,475 +0.78(+0.69%)
Sep 12, 2024 112.76 113.03 111.79 111.88 1,463,720 -0.96(-0.85%)
Sep 11, 2024 113.23 113.37 111.81 112.83 1,949,635 -1.02(-0.89%)
Sep 10, 2024 112.45 114.65 111.86 113.85 2,298,039 +1.56(+1.39%)
Sep 09, 2024 111.98 113.15 111.56 112.28 1,874,760 +1.03(+0.92%)
Sep 06, 2024 111.42 112.35 110.69 111.26 3,030,049 +0.00(+0.00%)
Sep 05, 2024 112.88 113.14 110.74 111.26 2,814,372 -2.13(-1.88%)
Sep 04, 2024 114.47 115.29 112.32 113.39 1,750,755 -0.75(-0.65%)
Sep 03, 2024 112.49 115.52 112.49 114.14 2,578,185 +1.93(+1.72%)
Aug 30, 2024 111.72 112.62 111.37 112.20 1,845,060 +0.52(+0.46%)
Aug 29, 2024 110.98 111.86 110.50 111.69 1,928,226 +1.15(+1.04%)
Aug 28, 2024 109.81 111.09 109.81 110.53 1,551,953 +0.96(+0.87%)
Aug 27, 2024 109.34 110.18 108.84 109.58 1,290,437 +0.47(+0.43%)
Aug 26, 2024 108.81 109.46 108.28 109.11 1,166,993 +0.17(+0.16%)
Aug 23, 2024 110.21 110.31 108.75 108.94 1,322,069 -0.99(-0.90%)
Aug 22, 2024 109.49 110.09 109.17 109.92 1,352,853 +0.78(+0.71%)
Aug 21, 2024 108.73 109.69 108.66 109.15 1,333,309 +0.77(+0.71%)
Aug 20, 2024 109.19 109.29 107.45 108.38 1,555,463 -0.91(-0.83%)
Aug 19, 2024 109.05 109.40 108.08 109.29 1,307,593 -0.06(-0.05%)
Aug 16, 2024 107.55 109.50 107.06 109.35 2,463,501 +1.93(+1.80%)
Aug 15, 2024 104.53 107.58 104.53 107.42 3,155,392 +1.54(+1.46%)
Aug 14, 2024 108.50 108.50 104.53 105.87 4,335,002 +3.76(+3.69%)
Aug 13, 2024 100.35 102.34 100.34 102.11 1,979,458 +1.91(+1.91%)
Aug 12, 2024 99.99 101.64 99.61 100.20 1,345,048 -0.01(-0.01%)
Aug 09, 2024 98.55 100.61 97.62 100.21 1,198,564 +1.74(+1.77%)
Aug 08, 2024 98.05 98.74 95.61 98.47 1,735,011 -0.79(-0.79%)
Aug 07, 2024 98.91 100.29 98.30 99.25 1,565,624 +0.19(+0.19%)
Aug 06, 2024 97.91 100.30 97.75 99.06 1,943,906 +1.15(+1.18%)
Aug 05, 2024 100.92 101.59 97.38 97.91 2,329,281 -3.23(-3.19%)
Aug 02, 2024 103.52 104.60 99.09 101.14 2,626,998 -1.78(-1.73%)
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.