Skip to main content

Cardinal Health (NY: CAH )

122.76 -0.08 (-0.07%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 123.39 123.87 122.18 122.76 1,583,925 -0.08(-0.07%)
Dec 05, 2024 124.60 125.24 121.15 122.84 2,614,828 -2.40(-1.92%)
Dec 04, 2024 123.70 126.23 123.31 125.24 1,641,233 +1.97(+1.60%)
Dec 03, 2024 123.18 123.70 122.15 123.27 1,451,011 +0.80(+0.65%)
Dec 02, 2024 122.90 123.17 121.64 122.47 2,391,559 +0.23(+0.19%)
Nov 29, 2024 122.82 123.63 122.00 122.24 878,175 -0.39(-0.32%)
Nov 27, 2024 122.01 123.49 121.52 122.63 1,041,513 +0.19(+0.16%)
Nov 26, 2024 122.90 122.98 120.56 122.44 1,684,715 +0.67(+0.55%)
Nov 25, 2024 121.78 122.50 120.59 121.77 3,582,247 -0.07(-0.06%)
Nov 22, 2024 123.40 124.07 121.79 121.84 2,264,544 -1.58(-1.28%)
Nov 21, 2024 120.10 123.51 119.40 123.42 2,008,227 +3.08(+2.56%)
Nov 20, 2024 118.36 120.41 118.03 120.34 2,023,126 +2.01(+1.70%)
Nov 19, 2024 119.52 120.45 118.19 118.33 2,272,183 -1.70(-1.42%)
Nov 18, 2024 118.76 120.40 118.48 120.03 1,702,485 +1.25(+1.05%)
Nov 15, 2024 122.16 122.72 118.69 118.78 2,241,165 -2.51(-2.07%)
Nov 14, 2024 124.69 124.73 120.96 121.29 3,171,500 -4.04(-3.22%)
Nov 13, 2024 123.43 126.14 122.37 125.33 4,785,259 +1.82(+1.47%)
Nov 12, 2024 121.93 125.41 121.69 123.51 3,262,259 +1.87(+1.54%)
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%)
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.