Cardinal Health (NY: CAH )

47.60 USD -1.18 (-2.42%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 48.20 48.25 47.14 47.60 2,473,555 -1.18(-2.42%)
Nov 24, 2021 49.14 49.70 48.65 48.78 2,478,704 -0.36(-0.73%)
Nov 23, 2021 48.22 49.33 48.17 49.14 3,642,398 +0.85(+1.76%)
Nov 22, 2021 48.41 48.94 47.76 48.29 3,304,657 -0.15(-0.31%)
Nov 19, 2021 49.35 49.91 48.43 48.44 3,982,554 -0.89(-1.80%)
Nov 18, 2021 49.77 49.54 49.29 49.33 2,254,819 -0.40(-0.80%)
Nov 17, 2021 49.99 50.24 49.72 49.73 2,000,910 -0.31(-0.62%)
Nov 16, 2021 50.50 50.82 50.03 50.04 2,148,068 -0.42(-0.83%)
Nov 15, 2021 51.41 51.48 50.35 50.46 2,539,928 -0.98(-1.91%)
Nov 12, 2021 50.35 51.48 50.21 51.44 3,776,406 +1.56(+3.13%)
Nov 11, 2021 50.11 50.32 49.51 49.88 3,913,845 -0.42(-0.83%)
Nov 10, 2021 49.23 50.30 3,367,791 +0.98(+1.99%)
Nov 09, 2021 50.47 50.55 48.71 49.32 3,696,611 -0.31(-0.62%)
Nov 08, 2021 49.54 50.15 49.54 49.63 3,651,430 +0.09(+0.18%)
Nov 05, 2021 49.46 50.25 49.20 49.54 2,707,302 +0.38(+0.77%)
Nov 04, 2021 50.29 50.35 48.91 49.16 2,798,909 -1.24(-2.46%)
Nov 03, 2021 48.89 50.53 48.71 50.40 4,167,656 +1.51(+3.09%)
Nov 02, 2021 49.30 49.91 48.41 48.89 4,505,052 +0.27(+0.56%)
Nov 01, 2021 47.71 48.74 48.37 48.62 4,073,352 +0.81(+1.69%)
Oct 29, 2021 47.50 48.09 47.48 47.81 8,410,503 +0.09(+0.19%)
Oct 28, 2021 47.58 48.03 47.15 47.72 4,781,683 +0.28(+0.59%)
Oct 27, 2021 48.93 48.87 47.40 47.44 3,435,027 -1.26(-2.59%)
Oct 26, 2021 48.98 48.70 2,417,474 -0.03(-0.06%)
Oct 25, 2021 49.73 49.73 48.68 48.73 2,409,943 -0.84(-1.69%)
Oct 22, 2021 49.11 49.60 49.01 49.57 2,198,448 +0.51(+1.04%)
Oct 21, 2021 49.28 49.42 48.53 49.06 3,644,373 -0.20(-0.41%)
Oct 20, 2021 48.73 49.55 48.72 49.26 5,149,912 +0.63(+1.30%)
Oct 19, 2021 47.93 48.76 47.86 48.63 3,782,601 +1.00(+2.10%)
Oct 18, 2021 48.28 48.28 47.33 47.63 2,818,163 -0.91(-1.87%)
Oct 15, 2021 48.87 49.26 48.53 48.54 2,014,195 -0.09(-0.19%)
Oct 14, 2021 48.38 48.69 48.00 48.63 3,027,324 +0.89(+1.86%)
Oct 13, 2021 47.94 48.15 47.20 47.74 3,613,150 -0.32(-0.67%)
Oct 12, 2021 48.76 48.84 47.99 48.06 3,006,149 -0.66(-1.35%)
Oct 11, 2021 48.61 49.25 48.60 48.72 2,738,422 +0.01(+0.02%)
Oct 08, 2021 48.96 49.32 48.68 48.71 2,257,913 -0.29(-0.59%)
Oct 07, 2021 48.88 49.76 48.85 49.00 2,774,852 +0.34(+0.70%)
Oct 06, 2021 48.86 49.02 47.74 48.66 4,004,179 -0.52(-1.06%)
Oct 05, 2021 49.57 49.93 48.91 49.18 4,246,788 -0.35(-0.71%)
Oct 04, 2021 49.81 50.79 49.19 49.53 7,179,585 -0.48(-0.96%)
Oct 01, 2021 49.68 50.18 48.84 50.01 7,010,391 +0.55(+1.11%)
Sep 30, 2021 51.50 51.62 49.47 49.46 6,558,471 -2.13(-4.13%)
Sep 29, 2021 51.44 51.78 51.11 51.59 6,371,587 +0.42(+0.82%)
Sep 28, 2021 51.50 51.84 50.96 51.17 5,819,359 -0.33(-0.64%)
Sep 27, 2021 51.21 51.89 51.21 51.50 3,299,602 +0.31(+0.61%)
Sep 24, 2021 51.37 51.82 51.16 51.19 2,031,268 -0.17(-0.33%)
Sep 23, 2021 51.13 51.95 51.05 51.36 1,964,294 +0.35(+0.69%)
Sep 22, 2021 51.42 51.73 50.99 51.01 2,271,756 -0.03(-0.06%)
Sep 21, 2021 51.85 52.19 50.85 51.04 2,935,299 -0.51(-0.99%)
Sep 20, 2021 52.00 52.32 51.01 51.55 3,502,947 -1.02(-1.94%)
Sep 17, 2021 52.59 53.47 52.35 52.57 7,119,386 -0.16(-0.30%)
Sep 16, 2021 53.13 53.39 52.43 52.73 2,703,745 -0.29(-0.55%)
Sep 15, 2021 52.01 53.10 51.69 53.02 2,591,623 +0.89(+1.71%)
Sep 14, 2021 53.07 53.35 52.04 52.13 3,163,560 -0.82(-1.55%)
Sep 13, 2021 53.00 53.49 52.78 52.95 2,460,170 +0.13(+0.25%)
Sep 10, 2021 53.40 53.53 52.54 52.82 2,332,562 -0.47(-0.88%)
Sep 09, 2021 53.47 53.73 53.13 53.29 1,626,447 -0.20(-0.37%)
Sep 08, 2021 53.55 53.88 53.21 53.49 1,663,177 -0.23(-0.43%)
Sep 07, 2021 53.60 53.96 53.14 53.72 2,133,004 +0.08(+0.15%)
Sep 03, 2021 53.56 53.86 53.37 53.64 1,629,578 +0.07(+0.13%)
Sep 02, 2021 52.40 53.69 52.40 53.57 2,025,837 +1.17(+2.23%)
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.