UK markets closed

Cardinal Health, Inc. (CAH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.70-0.47 (-0.44%)
As of 11:40AM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024108.00107.70106.58106.70106.70348,324
16 Apr 2024107.44108.01106.90107.17107.171,515,800
15 Apr 2024106.79108.27106.45107.03107.031,969,100
12 Apr 2024105.50106.23104.92105.10105.101,535,200
11 Apr 2024107.83108.31106.35106.42106.421,229,000
10 Apr 2024107.53108.57107.22107.94107.941,178,200
09 Apr 2024109.74109.88106.34108.07108.071,543,400
08 Apr 2024109.61110.10109.20109.47109.471,958,200
05 Apr 2024110.05110.96109.86109.92109.921,443,700
04 Apr 2024111.39111.95110.01110.12110.121,377,700
03 Apr 2024111.78112.37110.56110.93110.931,254,300
02 Apr 2024111.58112.09110.47111.25111.251,620,200
01 Apr 2024111.70112.23110.46112.06112.061,379,500
28 Mar 2024112.26112.53111.23111.90111.901,655,400
28 Mar 20240.501 Dividend
27 Mar 2024112.11112.58110.70112.54112.041,235,400
26 Mar 2024111.00112.00110.69111.60111.101,480,100
25 Mar 2024111.03111.87110.41111.01110.521,671,300
22 Mar 2024113.04113.04110.26111.01110.521,759,500
21 Mar 2024111.90112.70110.95112.53112.032,159,100
20 Mar 2024112.88113.14111.66111.89111.392,350,100
19 Mar 2024110.22113.00109.37112.85112.352,771,300
18 Mar 2024110.41111.35109.48110.16109.673,650,100
15 Mar 2024109.00110.61108.59110.61110.124,425,300
14 Mar 2024110.67111.15108.99109.93109.443,348,800
13 Mar 2024116.00116.04110.49111.08110.594,522,800
12 Mar 2024115.48115.96114.14115.62115.111,963,300
11 Mar 2024114.73115.80113.88115.48114.972,310,600
08 Mar 2024113.88115.38113.12115.17114.661,800,400
07 Mar 2024111.43113.75110.65113.67113.161,978,700
06 Mar 2024113.43113.92110.54110.62110.132,432,800
05 Mar 2024112.92113.58111.92112.92112.421,804,400
04 Mar 2024113.48115.33112.47112.64112.143,370,300
01 Mar 2024114.45114.88112.26113.37112.872,989,900
29 Feb 2024111.69112.20110.68111.98111.486,327,800
28 Feb 2024109.60111.72108.84111.66111.162,414,700
27 Feb 2024109.86110.45109.06109.61109.122,777,100
26 Feb 2024109.62111.00109.32110.27109.785,922,800
23 Feb 2024107.53108.10107.17108.09107.61974,200
22 Feb 2024105.48107.87105.30107.15106.671,417,800
21 Feb 2024105.92106.03104.73105.58105.111,626,800
20 Feb 2024104.45105.96104.45105.37104.901,873,400
16 Feb 2024104.99105.60104.36104.45103.992,341,300
15 Feb 2024103.86105.12103.74104.94104.471,509,100
14 Feb 2024104.68104.78103.20103.55103.091,471,100
13 Feb 2024104.36104.91103.18104.36103.901,854,200
12 Feb 2024104.67104.70102.39103.62103.162,387,900
09 Feb 2024103.52105.42103.24104.95104.482,614,600
08 Feb 2024105.35105.89101.27102.73102.272,454,400
07 Feb 2024104.31106.21104.20105.67105.202,054,800
06 Feb 2024104.46104.95103.55104.07103.612,267,400
05 Feb 2024104.89105.26102.25103.63103.172,524,400
02 Feb 2024105.80106.64103.02103.46103.003,845,000
01 Feb 2024104.00105.17101.77105.10104.634,648,400
31 Jan 2024109.00111.40107.65109.19108.705,675,100
30 Jan 2024106.33107.11105.16107.06106.582,135,600
29 Jan 2024105.72106.73105.41106.28105.812,082,300
26 Jan 2024106.18106.38104.98105.70105.231,897,500
25 Jan 2024104.93105.83103.95105.71105.242,101,900
24 Jan 2024104.74105.43104.15104.36103.901,758,200
23 Jan 2024104.54104.88103.76104.54104.071,066,200
22 Jan 2024105.65106.36105.26105.34104.871,544,900
19 Jan 2024106.68107.27105.18105.48105.011,646,700
18 Jan 2024104.78106.43104.03106.39105.921,279,600
17 Jan 2024106.76108.39105.02105.46104.991,653,600
16 Jan 2024106.11106.76105.32106.38105.911,848,200
12 Jan 2024105.72106.06104.85105.79105.322,033,200
11 Jan 2024104.42105.90104.35105.73105.262,298,000
10 Jan 2024104.24105.30103.40104.19103.732,243,600
09 Jan 2024103.00103.54100.36103.37102.913,096,900
08 Jan 2024106.25106.25104.33105.17104.701,529,100
05 Jan 2024106.37106.43105.10105.72105.251,636,600
04 Jan 2024103.90106.24103.81105.56105.092,573,300
03 Jan 2024103.40104.87102.93104.73104.262,393,000
02 Jan 2024100.68102.88100.57102.62102.161,704,500
29 Dec 2023100.38101.24100.16100.80100.351,508,900
29 Dec 20230.501 Dividend
28 Dec 2023101.07101.43100.03100.2899.331,644,100
27 Dec 2023100.88101.14100.26100.96100.011,538,200
26 Dec 2023101.10101.52100.30101.14100.191,339,100
22 Dec 2023101.56101.99100.71101.33100.371,115,800
21 Dec 202399.77101.4899.60101.24100.291,578,400
20 Dec 2023101.17101.1799.0399.1298.192,344,500
19 Dec 2023101.44101.71100.77101.15100.202,178,100
18 Dec 2023101.63102.30100.51101.12100.172,301,700
15 Dec 2023102.05102.2298.34100.4999.547,262,100
14 Dec 2023104.00104.21100.56102.69101.725,262,200
13 Dec 2023107.80108.85107.34108.05107.032,294,100
12 Dec 2023107.27108.41106.73107.93106.911,519,100
11 Dec 2023107.28107.71106.51106.97105.961,372,600
08 Dec 2023106.69107.03105.67106.83105.821,245,000
07 Dec 2023106.10106.40105.22106.38105.381,749,800
06 Dec 2023106.94106.94104.91105.87104.871,460,500
05 Dec 2023107.32108.03106.79107.14106.131,601,100
04 Dec 2023106.69107.56106.50107.46106.451,775,000
01 Dec 2023107.01107.86106.97107.16106.151,617,500
30 Nov 2023105.01107.16104.85107.08106.072,944,400
29 Nov 2023105.99106.10104.93105.30104.311,463,700
28 Nov 2023106.75107.15105.97106.16105.161,034,800
27 Nov 2023106.27106.90106.10106.65105.641,512,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...