Skip to main content

Cardinal Health (NY: CAH )

121.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 121.39 123.18 120.73 121.64 2,137,298 +1.08(+0.90%)
Nov 08, 2024 118.56 121.79 117.82 120.56 2,791,187 +2.34(+1.98%)
Nov 07, 2024 116.08 119.58 116.00 118.22 2,904,871 +2.64(+2.28%)
Nov 06, 2024 116.10 116.54 113.65 115.58 2,005,816 +2.40(+2.12%)
Nov 05, 2024 112.22 114.05 110.63 113.18 1,774,219 +1.28(+1.14%)
Nov 04, 2024 117.07 117.07 111.85 111.90 4,392,702 -4.23(-3.64%)
Nov 01, 2024 112.87 119.12 112.87 116.13 3,876,408 +7.61(+7.01%)
Oct 31, 2024 107.66 109.03 107.11 108.52 2,877,584 +0.63(+0.58%)
Oct 30, 2024 109.70 109.89 106.98 107.89 2,105,184 -2.17(-1.97%)
Oct 29, 2024 110.83 111.68 109.96 110.06 2,098,926 -0.81(-0.73%)
Oct 28, 2024 111.35 111.66 110.30 110.87 1,227,071 -0.02(-0.02%)
Oct 25, 2024 111.81 111.99 110.52 110.89 1,315,196 -1.27(-1.13%)
Oct 24, 2024 111.76 112.70 111.49 112.16 1,040,948 +0.24(+0.21%)
Oct 23, 2024 112.37 112.90 111.42 111.92 988,847 -0.31(-0.28%)
Oct 22, 2024 112.16 112.76 111.65 112.23 1,104,400 -0.09(-0.08%)
Oct 21, 2024 112.71 113.19 111.84 112.32 1,401,863 -0.09(-0.08%)
Oct 18, 2024 111.89 112.56 111.04 112.41 1,369,589 +0.48(+0.43%)
Oct 17, 2024 111.28 112.29 110.92 111.93 1,359,354 -0.62(-0.55%)
Oct 16, 2024 111.57 113.25 111.55 112.55 1,405,410 +0.57(+0.51%)
Oct 15, 2024 111.42 113.41 111.05 111.98 2,050,383 +0.06(+0.05%)
Oct 14, 2024 112.62 112.62 111.70 111.92 2,267,692 -0.59(-0.52%)
Oct 11, 2024 114.16 114.68 111.93 112.51 1,908,265 -1.33(-1.17%)
Oct 10, 2024 114.90 115.14 113.75 113.84 1,442,329 -0.70(-0.61%)
Oct 09, 2024 112.65 114.68 112.29 114.54 1,372,494 +1.92(+1.70%)
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 1,490,548 +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 1,300,790 +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%)
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.