UK markets closed

Cardinal Health, Inc. (CAH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.97+0.56 (+0.59%)
At close: 04:00PM EDT
99.97 +4.00 (+4.17%)
After hours: 06:16PM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202495.8296.9595.4795.9795.971,571,791
16 Jul 202494.0095.5093.9995.4195.411,647,200
15 Jul 202494.8695.9993.1793.7493.742,346,800
12 Jul 202494.9995.5494.0294.1094.101,891,000
11 Jul 202495.1495.2893.5294.4694.462,710,500
10 Jul 202496.0396.3295.3595.5995.591,612,600
09 Jul 202497.2797.2795.3596.0196.011,766,700
08 Jul 202495.9997.3295.9996.8896.882,293,300
05 Jul 202495.5896.2794.4095.8995.892,069,000
03 Jul 202496.6796.9695.1395.7095.701,121,300
02 Jul 202497.7697.7796.0996.5496.541,940,300
01 Jul 202498.1799.5297.4197.7697.761,793,700
01 Jul 20240.506 Dividend
28 Jun 2024100.04100.6098.0898.3297.814,055,700
27 Jun 2024100.96101.4098.2099.6299.112,352,200
26 Jun 2024102.62102.88100.45101.10100.582,106,000
25 Jun 2024105.65105.73103.12103.13102.601,907,400
24 Jun 2024104.93105.72104.46104.90104.362,285,000
21 Jun 2024104.53105.14103.12104.63104.094,413,100
20 Jun 2024104.16105.32103.95104.37103.832,952,100
18 Jun 2024101.17105.05100.82104.09103.552,797,800
17 Jun 202499.92101.0098.88100.95100.432,377,400
14 Jun 2024100.59100.9699.68100.2099.681,442,600
13 Jun 202498.75101.1797.72100.61100.092,121,500
12 Jun 202499.0099.1997.1399.0098.491,897,900
11 Jun 202498.6999.4298.0499.0198.501,694,900
10 Jun 202498.1898.9597.1698.8498.331,404,500
07 Jun 202499.0799.3298.3498.5198.001,651,000
06 Jun 202497.7998.9597.3898.8098.291,719,800
05 Jun 202498.4698.4697.0297.9697.461,373,000
04 Jun 202499.2399.8497.5598.3297.811,823,600
03 Jun 202498.5799.7498.3199.5199.001,774,000
31 May 202497.7399.4497.0699.2798.764,182,700
30 May 202496.2698.1096.0297.7197.212,153,300
29 May 202494.6196.2594.0496.1495.651,721,600
28 May 202495.8395.8894.2194.7594.261,782,900
24 May 202496.4196.7595.6696.3995.891,207,000
23 May 202496.2496.9595.9096.0595.562,059,000
22 May 202495.8897.1395.5096.3295.821,814,300
21 May 202498.2798.5695.7696.0195.522,178,600
20 May 202499.2899.2897.8698.4697.951,399,900
17 May 202499.2799.4098.3599.0898.571,308,000
16 May 202497.5699.0797.2798.7098.192,024,000
15 May 202497.2398.1396.8897.1196.611,671,400
14 May 202498.3398.6596.9597.4396.931,338,600
13 May 202499.6199.8697.9098.0497.541,392,200
10 May 202498.22100.0898.2299.5399.021,726,400
09 May 202497.3698.8797.3698.0697.561,822,300
08 May 202499.84100.0997.3197.4496.942,280,600
07 May 202498.7799.9198.7399.7299.212,307,800
06 May 202499.4299.7098.3398.5998.081,889,700
03 May 2024101.68102.2698.2498.9198.403,446,200
02 May 2024100.00106.68100.00102.98102.453,684,800
01 May 2024102.25103.10100.56102.17101.642,858,800
30 Apr 2024102.91103.34102.38103.04102.512,456,100
29 Apr 2024103.02103.68102.18102.91102.381,584,600
26 Apr 2024103.20103.94102.93103.21102.681,399,900
25 Apr 2024103.77104.87103.58103.81103.281,642,700
24 Apr 2024103.18103.95102.43103.54103.012,057,500
23 Apr 2024102.67103.75101.59103.37102.842,477,400
22 Apr 2024103.85104.50101.23102.83102.305,287,300
19 Apr 2024106.37108.42106.28108.19107.631,486,100
18 Apr 2024107.07107.44105.53106.00105.451,540,900
17 Apr 2024108.00108.00106.26106.52105.971,618,300
16 Apr 2024107.44108.01106.90107.17106.621,515,800
15 Apr 2024106.79108.27106.45107.03106.481,969,100
12 Apr 2024105.50106.23104.92105.10104.561,535,200
11 Apr 2024107.83108.31106.35106.42105.871,229,000
10 Apr 2024107.53108.57107.22107.94107.381,178,200
09 Apr 2024109.74109.88106.34108.07107.511,543,400
08 Apr 2024109.61110.10109.20109.47108.911,958,200
05 Apr 2024110.05110.96109.86109.92109.351,443,700
04 Apr 2024111.39111.95110.01110.12109.551,377,700
03 Apr 2024111.78112.37110.56110.93110.361,254,300
02 Apr 2024111.58112.09110.47111.25110.681,620,200
01 Apr 2024111.70112.23110.46112.06111.481,379,500
28 Mar 2024112.26112.53111.23111.90111.321,655,400
28 Mar 20240.501 Dividend
27 Mar 2024112.11112.58110.70112.54111.461,235,400
26 Mar 2024111.00112.00110.69111.60110.531,480,100
25 Mar 2024111.03111.87110.41111.01109.951,671,300
22 Mar 2024113.04113.04110.26111.01109.951,759,500
21 Mar 2024111.90112.70110.95112.53111.452,159,100
20 Mar 2024112.88113.14111.66111.89110.822,350,100
19 Mar 2024110.22113.00109.37112.85111.772,771,300
18 Mar 2024110.41111.35109.48110.16109.113,650,100
15 Mar 2024109.00110.61108.59110.61109.554,425,300
14 Mar 2024110.67111.15108.99109.93108.883,348,800
13 Mar 2024116.00116.04110.49111.08110.024,522,800
12 Mar 2024115.48115.96114.14115.62114.511,963,300
11 Mar 2024114.73115.80113.88115.48114.372,310,600
08 Mar 2024113.88115.38113.12115.17114.071,800,400
07 Mar 2024111.43113.75110.65113.67112.581,978,700
06 Mar 2024113.43113.92110.54110.62109.562,432,800
05 Mar 2024112.92113.58111.92112.92111.841,804,400
04 Mar 2024113.48115.33112.47112.64111.563,370,300
01 Mar 2024114.45114.88112.26113.37112.282,989,900
29 Feb 2024111.69112.20110.68111.98110.916,327,800
28 Feb 2024109.60111.72108.84111.66110.592,414,700
27 Feb 2024109.86110.45109.06109.61108.562,777,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...