Skip to main content

Cardinal Health (NY: CAH )

105.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 104.45 105.96 104.45 105.37 1,873,438 +0.92(+0.88%)
Feb 16, 2024 104.99 105.60 104.36 104.45 2,341,282 -0.49(-0.47%)
Feb 15, 2024 103.86 105.11 103.73 104.94 1,509,143 +1.39(+1.34%)
Feb 14, 2024 104.68 104.78 103.20 103.55 1,471,056 -0.81(-0.78%)
Feb 13, 2024 104.36 104.91 103.18 104.36 1,854,244 +0.74(+0.71%)
Feb 12, 2024 104.67 104.70 102.39 103.62 2,387,941 -1.33(-1.27%)
Feb 09, 2024 103.52 105.42 103.24 104.95 2,614,597 +2.22(+2.16%)
Feb 08, 2024 105.35 105.89 101.27 102.73 2,527,979 -2.94(-2.78%)
Feb 07, 2024 104.31 106.21 104.20 105.67 2,054,781 +1.60(+1.54%)
Feb 06, 2024 104.46 104.95 103.55 104.07 2,267,429 +0.44(+0.42%)
Feb 05, 2024 104.89 105.25 102.25 103.63 2,524,392 +0.17(+0.16%)
Feb 02, 2024 105.80 106.64 103.02 103.46 3,845,055 -1.64(-1.56%)
Feb 01, 2024 104.00 105.17 101.77 105.10 4,648,434 -4.09(-3.75%)
Jan 31, 2024 109.00 111.40 107.65 109.19 5,674,146 +2.13(+1.99%)
Jan 30, 2024 106.33 107.11 105.16 107.06 2,135,572 +0.78(+0.73%)
Jan 29, 2024 105.72 106.73 105.41 106.28 2,082,040 +0.58(+0.55%)
Jan 26, 2024 106.18 106.38 104.97 105.70 1,897,509 -0.01(-0.01%)
Jan 25, 2024 104.93 105.83 103.95 105.71 2,101,891 +1.35(+1.29%)
Jan 24, 2024 104.74 105.17 104.15 104.36 1,758,183 -0.18(-0.17%)
Jan 23, 2024 104.54 104.88 103.76 104.54 1,068,139 -0.80(-0.76%)
Jan 22, 2024 105.65 106.36 105.26 105.34 1,544,865 -0.14(-0.13%)
Jan 19, 2024 106.68 107.27 105.18 105.48 1,646,655 -0.91(-0.86%)
Jan 18, 2024 104.78 106.43 104.03 106.39 1,279,632 +0.93(+0.88%)
Jan 17, 2024 106.76 108.39 105.02 105.46 1,653,591 -0.92(-0.86%)
Jan 16, 2024 106.11 106.76 105.32 106.38 1,848,205 +0.59(+0.56%)
Jan 12, 2024 105.72 106.06 104.85 105.79 2,033,232 +0.06(+0.06%)
Jan 11, 2024 104.42 105.90 104.35 105.73 2,298,008 +1.54(+1.48%)
Jan 10, 2024 104.24 105.30 103.40 104.19 2,243,578 +0.82(+0.79%)
Jan 09, 2024 103.00 103.54 100.36 103.37 3,096,897 -1.80(-1.71%)
Jan 08, 2024 106.25 106.25 104.33 105.17 1,529,121 -0.55(-0.52%)
Jan 05, 2024 106.37 106.43 105.10 105.72 1,636,602 +0.16(+0.15%)
Jan 04, 2024 103.90 106.24 103.81 105.56 2,573,282 +0.83(+0.79%)
Jan 03, 2024 103.40 104.87 102.93 104.73 2,392,978 +2.11(+2.06%)
Jan 02, 2024 100.68 102.88 100.56 102.62 1,733,110 +1.82(+1.81%)
Dec 29, 2023 100.38 101.24 100.16 100.80 1,508,920 +1.02(+1.02%)
Dec 28, 2023 100.56 100.92 99.53 99.78 1,652,354 -0.68(-0.67%)
Dec 27, 2023 100.38 100.64 99.76 100.46 1,545,889 -0.18(-0.18%)
Dec 26, 2023 100.59 101.01 99.80 100.64 1,345,843 -0.19(-0.19%)
Dec 22, 2023 101.05 101.48 100.21 100.82 1,121,452 +0.09(+0.09%)
Dec 21, 2023 99.27 100.97 99.10 100.73 1,586,514 +2.11(+2.14%)
Dec 20, 2023 100.67 100.67 98.54 98.63 2,356,217 -2.02(-2.01%)
Dec 19, 2023 100.93 101.20 100.26 100.64 2,188,491 +0.03(+0.03%)
Dec 18, 2023 101.12 101.79 100.01 100.61 2,735,597 +0.63(+0.63%)
Dec 15, 2023 101.54 101.71 97.85 99.99 7,330,437 -2.19(-2.14%)
Dec 14, 2023 103.48 103.69 100.06 102.18 5,288,600 -5.33(-4.96%)
Dec 13, 2023 107.26 108.31 106.80 107.51 2,305,656 +0.12(+0.11%)
Dec 12, 2023 106.73 107.87 106.20 107.39 1,526,688 +0.95(+0.90%)
Dec 11, 2023 106.74 107.17 105.98 106.44 1,379,455 +0.14(+0.13%)
Dec 08, 2023 106.16 106.49 105.14 106.30 1,251,274 +0.45(+0.42%)
Dec 07, 2023 105.57 105.87 104.69 105.85 1,758,588 +0.51(+0.48%)
Dec 06, 2023 106.41 106.41 104.39 105.34 1,467,958 -1.26(-1.19%)
Dec 05, 2023 106.78 107.49 106.26 106.61 1,609,172 -0.32(-0.30%)
Dec 04, 2023 106.16 107.02 105.97 106.92 1,783,861 +0.30(+0.28%)
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.