UK Markets closed

Cardinal Health, Inc. (CAH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.95+0.51 (+0.65%)
At close: 01:00PM EST
78.95 -0.03 (-0.04%)
After hours: 01:16PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202279.0179.7278.5078.9578.951,118,700
23 Nov 202278.8879.4077.9778.4478.442,045,900
22 Nov 202278.5679.5078.3878.8978.891,883,400
21 Nov 202277.4278.4377.2077.7277.723,273,500
18 Nov 202277.1178.1376.8977.6877.682,478,600
17 Nov 202275.1276.6974.4076.5876.583,750,500
16 Nov 202274.5675.6974.3475.1875.182,145,700
15 Nov 202275.3476.1474.0174.3274.323,267,400
14 Nov 202275.5576.9475.0975.2175.212,932,600
11 Nov 202278.0778.2573.0875.2775.276,354,000
10 Nov 202281.4081.5176.0477.9377.934,865,800
09 Nov 202280.0081.2179.6180.1780.172,320,300
08 Nov 202280.1480.9779.0080.1180.113,612,200
07 Nov 202279.3081.5778.0480.9880.983,667,500
04 Nov 202277.7579.9077.0379.5279.525,580,400
03 Nov 202274.6176.1874.0275.6775.673,478,900
02 Nov 202275.4276.8175.0375.0575.053,093,600
01 Nov 202275.9976.5074.7375.3975.393,287,100
31 Oct 202276.9677.0075.8375.9075.907,830,900
28 Oct 202275.6877.1975.6177.1477.142,137,000
27 Oct 202275.3876.1075.0475.3475.342,187,700
26 Oct 202274.5575.4574.1074.9174.912,431,700
25 Oct 202273.0074.3172.7473.7273.723,451,500
24 Oct 202273.6774.5273.1573.8073.802,286,300
21 Oct 202270.8573.1770.7273.0373.033,086,600
20 Oct 202270.7270.9469.8070.7770.772,688,500
19 Oct 202270.7471.9070.2970.8070.802,035,600
18 Oct 202269.1870.6869.1070.6670.663,354,600
17 Oct 202269.0169.3868.0168.2268.223,685,500
14 Oct 202269.3669.7167.6868.0868.082,200,700
13 Oct 202267.1869.3066.9268.8768.873,322,300
12 Oct 202270.0970.4067.8667.8667.863,763,000
11 Oct 202269.0071.1268.4770.3370.333,185,500
10 Oct 202268.2869.0568.1468.7868.782,158,500
07 Oct 202268.8069.2867.7368.2268.222,669,100
06 Oct 202269.2169.9369.0169.4469.442,314,200
05 Oct 202269.2870.1568.5969.3969.392,505,800
04 Oct 202268.5469.8468.1469.8269.823,700,500
03 Oct 202266.7968.3166.0567.9767.972,618,200
30 Sept 202267.6167.9566.5466.6866.683,368,000
29 Sept 202269.2369.3567.2467.7967.792,924,800
28 Sept 202269.1669.6067.5569.2969.294,236,600
27 Sept 202266.3567.3265.5366.2166.213,325,300
26 Sept 202265.7366.4965.4365.7765.772,682,500
23 Sept 202266.7866.9664.9966.0566.052,140,500
22 Sept 202267.6167.7866.7167.2767.271,990,600
21 Sept 202268.6069.2467.5067.5267.522,049,500
20 Sept 202267.9468.3167.3067.7967.793,500,700
19 Sept 202266.2968.2366.1768.2068.202,746,400
16 Sept 202266.1467.0365.9066.8666.867,319,400
15 Sept 202266.9467.3666.2666.3966.393,542,800
14 Sept 202266.9767.3866.1166.7466.744,396,800
13 Sept 202268.5968.6566.6566.8366.833,422,300
12 Sept 202269.8870.1368.8369.0369.032,392,700
09 Sept 202270.8270.8469.8769.8969.892,077,000
08 Sept 202270.9771.2069.7370.6370.632,468,200
07 Sept 202269.5071.0969.0570.9770.973,105,000
06 Sept 202271.2071.4268.7369.5169.513,302,900
02 Sept 202271.5172.2870.7770.9970.992,133,800
01 Sept 202270.4271.5570.2971.3271.322,233,900
31 Aug 202270.0070.8669.6870.7270.723,479,900
30 Aug 202269.8770.5769.2269.8469.842,855,100
29 Aug 202267.2069.9966.7969.6969.692,150,600
26 Aug 202269.0969.3867.5867.6067.601,853,400
25 Aug 202268.7969.1868.4669.1069.101,563,900
24 Aug 202268.0368.9467.8268.7568.751,743,000
23 Aug 202267.9768.3967.8067.9867.982,181,800
22 Aug 202269.0769.2167.8567.9167.911,639,200
19 Aug 202268.7969.6268.6869.2369.232,907,200
18 Aug 202269.3669.6668.3068.8068.801,983,800
17 Aug 202269.3769.8568.7269.1169.112,061,800
16 Aug 202269.8571.1169.0270.1470.143,552,100
15 Aug 202268.8471.4567.0969.9769.9710,335,400
12 Aug 202265.8269.5565.8269.3269.325,356,600
11 Aug 202260.6166.2060.5366.0066.006,881,300
10 Aug 202262.1662.7661.9062.7562.752,954,200
09 Aug 202261.6862.2361.5061.7761.772,004,600
08 Aug 202261.6962.2361.2661.4961.492,706,800
05 Aug 202260.0661.5360.0061.5161.511,947,200
04 Aug 202260.4061.1760.1560.2460.242,072,700
03 Aug 202260.1760.4159.3660.1760.172,867,900
02 Aug 202260.5160.5459.0559.7659.763,591,600
01 Aug 202259.4960.6559.2360.3260.323,096,200
29 Jul 202258.9059.7458.7259.5659.564,198,400
28 Jul 202258.1358.9957.3058.8858.882,196,600
27 Jul 202257.5658.3357.2658.1158.112,006,800
26 Jul 202257.5457.9957.2857.8057.801,734,600
25 Jul 202257.0957.8957.0157.2857.281,951,600
22 Jul 202256.6357.3756.2656.9956.992,222,500
21 Jul 202255.5356.1655.3056.1356.131,973,400
20 Jul 202255.8656.0555.1855.6955.692,136,600
19 Jul 202255.0955.9454.7755.6855.681,679,400
18 Jul 202255.5155.5154.4954.7454.742,546,000
15 Jul 202254.7955.2354.2755.2155.212,011,800
14 Jul 202252.3954.3051.9554.0554.052,627,100
13 Jul 202252.7253.2752.5952.9052.902,068,900
12 Jul 202252.9953.9152.7853.2053.202,154,000
11 Jul 202252.7553.3252.5852.9952.991,239,100
08 Jul 202252.9253.8252.7452.9252.921,399,000
07 Jul 202252.5452.9652.1352.7552.752,191,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...