Cardinal Health (NY: CAH )

59.38 USD -0.61 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 59.99 60.38 59.15 59.38 4,611,966 -0.61(-1.02%)
Jul 29, 2021 60.00 60.24 59.74 59.99 1,185,391 +0.34(+0.57%)
Jul 28, 2021 59.36 59.96 59.06 59.65 1,615,297 +0.23(+0.39%)
Jul 27, 2021 58.80 59.78 58.39 59.42 1,498,632 +0.44(+0.75%)
Jul 26, 2021 59.23 59.94 58.74 58.98 1,556,147 -0.22(-0.37%)
Jul 23, 2021 59.45 59.71 59.08 59.20 1,466,146 +0.17(+0.29%)
Jul 22, 2021 58.45 59.13 58.12 59.03 2,037,425 +0.43(+0.73%)
Jul 21, 2021 57.93 58.62 57.66 58.60 4,156,952 +0.91(+1.58%)
Jul 20, 2021 57.88 59.87 57.42 57.69 4,506,058 +1.67(+2.98%)
Jul 19, 2021 56.31 56.75 55.50 56.02 1,712,357 -0.80(-1.41%)
Jul 16, 2021 56.78 57.29 56.44 56.82 1,332,714 +0.05(+0.09%)
Jul 15, 2021 56.71 57.17 56.71 56.77 975,032 -0.30(-0.53%)
Jul 14, 2021 57.14 57.35 56.74 57.07 1,189,435 -0.03(-0.05%)
Jul 13, 2021 57.35 57.69 56.86 57.10 1,347,423 -0.34(-0.59%)
Jul 12, 2021 56.94 57.70 56.74 57.44 1,296,077 +0.26(+0.45%)
Jul 09, 2021 57.13 57.49 56.94 57.18 1,299,712 +0.56(+0.99%)
Jul 08, 2021 56.57 56.87 55.94 56.62 2,203,260 -0.40(-0.70%)
Jul 07, 2021 56.90 57.42 56.66 57.02 1,859,730 +0.07(+0.12%)
Jul 06, 2021 57.63 57.69 56.25 56.95 2,097,655 -0.93(-1.61%)
Jul 02, 2021 57.82 58.01 57.19 57.88 1,436,739 -0.06(-0.10%)
Jul 01, 2021 57.14 58.40 57.14 57.94 1,628,533 +0.85(+1.49%)
Jun 30, 2021 57.00 57.21 56.57 57.09 2,120,292 -0.31(-0.54%)
Jun 29, 2021 57.46 58.15 57.26 57.40 2,040,495 +0.15(+0.26%)
Jun 28, 2021 57.28 57.51 56.70 57.25 1,705,452 -0.03(-0.05%)
Jun 25, 2021 56.21 57.60 55.91 57.28 5,591,741 +1.09(+1.94%)
Jun 24, 2021 56.38 56.51 55.91 56.19 1,421,790 -0.09(-0.16%)
Jun 23, 2021 56.82 56.83 55.63 56.28 2,425,346 -0.41(-0.72%)
Jun 22, 2021 56.65 56.84 56.03 56.69 2,349,450 +0.01(+0.02%)
Jun 21, 2021 56.30 56.91 56.14 56.68 2,025,775 +0.63(+1.12%)
Jun 18, 2021 56.76 57.00 55.94 56.05 4,153,149 -1.34(-2.33%)
Jun 17, 2021 57.83 57.83 56.31 57.39 2,345,853 -0.11(-0.19%)
Jun 16, 2021 58.26 58.56 57.33 57.50 2,118,598 -0.77(-1.32%)
Jun 15, 2021 58.38 58.63 57.95 58.27 1,812,298 -0.06(-0.10%)
Jun 14, 2021 59.09 59.33 57.73 58.33 2,781,216 -0.98(-1.65%)
Jun 11, 2021 60.32 60.38 59.12 59.31 3,762,472 -0.70(-1.17%)
Jun 10, 2021 58.85 60.16 58.54 60.01 2,860,164 +1.45(+2.48%)
Jun 09, 2021 59.05 59.37 58.51 58.56 1,735,532 -0.28(-0.48%)
Jun 08, 2021 58.95 59.49 58.14 58.84 3,566,737 -0.06(-0.10%)
Jun 07, 2021 56.87 59.09 56.74 58.90 3,846,007 +2.34(+4.14%)
Jun 04, 2021 56.58 56.64 56.22 56.56 1,789,749 +0.21(+0.37%)
Jun 03, 2021 55.89 56.62 55.89 56.35 1,373,344 +0.16(+0.28%)
Jun 02, 2021 55.93 56.46 55.44 56.19 2,220,448 +0.63(+1.13%)
Jun 01, 2021 56.10 56.26 55.28 55.56 1,808,729 -0.51(-0.91%)
May 28, 2021 56.35 56.39 55.91 56.07 1,612,951 +0.00(+0.00%)
May 27, 2021 56.41 56.64 55.96 56.07 3,727,193 -0.01(-0.02%)
May 26, 2021 55.58 56.23 54.77 56.08 2,531,200 +0.46(+0.83%)
May 25, 2021 56.41 56.68 55.53 55.62 2,076,951 -1.01(-1.78%)
May 24, 2021 57.64 57.64 56.62 56.63 1,260,549 -0.71(-1.24%)
May 21, 2021 57.36 58.28 57.19 57.34 1,697,926 +0.29(+0.51%)
May 20, 2021 55.98 57.45 55.76 57.05 2,246,652 +1.11(+1.98%)
May 19, 2021 55.95 56.46 55.24 55.94 3,432,520 -0.33(-0.59%)
May 18, 2021 56.27 56.54 55.65 56.27 1,833,492 -0.18(-0.32%)
May 17, 2021 56.18 56.81 55.77 56.45 1,964,208 +0.11(+0.20%)
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%)
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.