Skip to main content

Cardinal Health (NY: CAH )

99.00 -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 99.00 99.19 97.13 99.00 1,897,919 -0.01(-0.01%)
Jun 11, 2024 98.69 99.42 98.04 99.01 1,694,915 +0.17(+0.17%)
Jun 10, 2024 98.18 98.95 97.16 98.84 1,404,561 +0.33(+0.33%)
Jun 07, 2024 99.07 99.32 98.34 98.51 1,651,044 -0.29(-0.29%)
Jun 06, 2024 97.79 98.95 97.38 98.80 1,719,792 +0.84(+0.86%)
Jun 05, 2024 98.46 98.46 97.02 97.96 1,373,028 -0.36(-0.37%)
Jun 04, 2024 99.23 99.84 97.55 98.32 1,823,639 -1.19(-1.20%)
Jun 03, 2024 98.57 99.74 98.31 99.51 1,773,973 +0.24(+0.24%)
May 31, 2024 97.73 99.44 97.06 99.27 4,182,762 +1.56(+1.60%)
May 30, 2024 96.26 98.10 96.02 97.71 2,153,325 +1.57(+1.63%)
May 29, 2024 94.61 96.25 94.04 96.14 1,721,752 +1.39(+1.47%)
May 28, 2024 95.83 95.88 94.21 94.75 1,782,946 -1.64(-1.70%)
May 24, 2024 96.41 96.75 95.66 96.39 1,206,967 +0.34(+0.35%)
May 23, 2024 96.24 96.95 95.90 96.05 2,058,951 -0.27(-0.28%)
May 22, 2024 95.88 97.13 95.50 96.32 1,814,369 +0.31(+0.32%)
May 21, 2024 98.27 98.56 95.76 96.01 2,178,600 -2.45(-2.49%)
May 20, 2024 99.28 99.28 97.86 98.46 1,399,895 -0.62(-0.63%)
May 17, 2024 99.27 99.40 98.35 99.08 1,307,977 +0.38(+0.39%)
May 16, 2024 97.56 99.07 97.27 98.70 2,024,069 +1.59(+1.64%)
May 15, 2024 97.23 98.13 96.88 97.11 1,671,424 -0.32(-0.33%)
May 14, 2024 98.33 98.65 96.95 97.43 1,338,724 -0.61(-0.62%)
May 13, 2024 99.61 99.86 97.90 98.04 1,392,198 -1.49(-1.50%)
May 10, 2024 98.22 100.08 98.22 99.53 1,726,390 +1.47(+1.50%)
May 09, 2024 97.36 98.87 97.36 98.06 1,822,365 +0.62(+0.64%)
May 08, 2024 99.84 100.09 97.31 97.44 2,280,690 -2.28(-2.29%)
May 07, 2024 98.77 99.91 98.72 99.72 2,307,946 +1.13(+1.15%)
May 06, 2024 99.42 99.70 98.33 98.59 1,889,757 -0.32(-0.32%)
May 03, 2024 101.68 102.26 98.24 98.91 3,446,184 -4.07(-3.95%)
May 02, 2024 100.00 106.68 100.00 102.98 3,702,286 +0.81(+0.79%)
May 01, 2024 102.25 103.10 100.56 102.17 2,858,889 -0.87(-0.84%)
Apr 30, 2024 102.91 103.34 102.38 103.04 2,456,083 +0.13(+0.13%)
Apr 29, 2024 103.02 103.67 102.17 102.91 1,690,842 -0.30(-0.29%)
Apr 26, 2024 103.20 103.94 102.93 103.21 1,399,917 -0.60(-0.58%)
Apr 25, 2024 103.77 104.87 103.58 103.81 1,642,729 +0.27(+0.26%)
Apr 24, 2024 103.18 103.95 102.43 103.54 2,057,484 +0.17(+0.16%)
Apr 23, 2024 102.67 103.75 101.59 103.37 2,477,426 +0.54(+0.53%)
Apr 22, 2024 103.85 104.50 101.23 102.83 5,287,284 -5.36(-4.95%)
Apr 19, 2024 106.37 108.42 106.28 108.19 1,486,096 +2.19(+2.07%)
Apr 18, 2024 107.07 107.44 105.53 106.00 1,540,866 -0.52(-0.49%)
Apr 17, 2024 108.00 108.00 106.26 106.52 1,618,274 -0.65(-0.61%)
Apr 16, 2024 107.44 108.01 106.89 107.17 1,515,804 +0.14(+0.13%)
Apr 15, 2024 106.79 108.27 106.45 107.03 1,969,041 +1.93(+1.84%)
Apr 12, 2024 105.50 106.22 104.92 105.10 1,535,420 -1.32(-1.24%)
Apr 11, 2024 107.83 108.31 106.35 106.42 1,228,996 -1.52(-1.41%)
Apr 10, 2024 107.53 108.57 107.22 107.94 1,178,199 -0.13(-0.12%)
Apr 09, 2024 109.74 109.88 106.34 108.07 1,543,376 -1.40(-1.28%)
Apr 08, 2024 109.61 110.10 109.20 109.47 1,958,000 -0.45(-0.41%)
Apr 05, 2024 110.05 110.96 109.86 109.92 1,443,679 -0.20(-0.18%)
Apr 04, 2024 111.39 111.95 110.01 110.12 1,377,689 -0.81(-0.73%)
Apr 03, 2024 111.78 112.37 110.56 110.93 1,254,332 -0.32(-0.29%)
Apr 02, 2024 111.58 112.08 110.47 111.25 1,620,176 -0.81(-0.72%)
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.