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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	79.01	79.72	78.50	78.95	78.95	1,118,700
23 Nov 2022	78.88	79.40	77.97	78.44	78.44	2,045,900
22 Nov 2022	78.56	79.50	78.38	78.89	78.89	1,883,400
21 Nov 2022	77.42	78.43	77.20	77.72	77.72	3,273,500
18 Nov 2022	77.11	78.13	76.89	77.68	77.68	2,478,600
17 Nov 2022	75.12	76.69	74.40	76.58	76.58	3,750,500
16 Nov 2022	74.56	75.69	74.34	75.18	75.18	2,145,700
15 Nov 2022	75.34	76.14	74.01	74.32	74.32	3,267,400
14 Nov 2022	75.55	76.94	75.09	75.21	75.21	2,932,600
11 Nov 2022	78.07	78.25	73.08	75.27	75.27	6,354,000
10 Nov 2022	81.40	81.51	76.04	77.93	77.93	4,865,800
09 Nov 2022	80.00	81.21	79.61	80.17	80.17	2,320,300
08 Nov 2022	80.14	80.97	79.00	80.11	80.11	3,612,200
07 Nov 2022	79.30	81.57	78.04	80.98	80.98	3,667,500
04 Nov 2022	77.75	79.90	77.03	79.52	79.52	5,580,400
03 Nov 2022	74.61	76.18	74.02	75.67	75.67	3,478,900
02 Nov 2022	75.42	76.81	75.03	75.05	75.05	3,093,600
01 Nov 2022	75.99	76.50	74.73	75.39	75.39	3,287,100
31 Oct 2022	76.96	77.00	75.83	75.90	75.90	7,830,900
28 Oct 2022	75.68	77.19	75.61	77.14	77.14	2,137,000
27 Oct 2022	75.38	76.10	75.04	75.34	75.34	2,187,700
26 Oct 2022	74.55	75.45	74.10	74.91	74.91	2,431,700
25 Oct 2022	73.00	74.31	72.74	73.72	73.72	3,451,500
24 Oct 2022	73.67	74.52	73.15	73.80	73.80	2,286,300
21 Oct 2022	70.85	73.17	70.72	73.03	73.03	3,086,600
20 Oct 2022	70.72	70.94	69.80	70.77	70.77	2,688,500
19 Oct 2022	70.74	71.90	70.29	70.80	70.80	2,035,600
18 Oct 2022	69.18	70.68	69.10	70.66	70.66	3,354,600
17 Oct 2022	69.01	69.38	68.01	68.22	68.22	3,685,500
14 Oct 2022	69.36	69.71	67.68	68.08	68.08	2,200,700
13 Oct 2022	67.18	69.30	66.92	68.87	68.87	3,322,300
12 Oct 2022	70.09	70.40	67.86	67.86	67.86	3,763,000
11 Oct 2022	69.00	71.12	68.47	70.33	70.33	3,185,500
10 Oct 2022	68.28	69.05	68.14	68.78	68.78	2,158,500
07 Oct 2022	68.80	69.28	67.73	68.22	68.22	2,669,100
06 Oct 2022	69.21	69.93	69.01	69.44	69.44	2,314,200
05 Oct 2022	69.28	70.15	68.59	69.39	69.39	2,505,800
04 Oct 2022	68.54	69.84	68.14	69.82	69.82	3,700,500
03 Oct 2022	66.79	68.31	66.05	67.97	67.97	2,618,200
30 Sept 2022	67.61	67.95	66.54	66.68	66.68	3,368,000
29 Sept 2022	69.23	69.35	67.24	67.79	67.79	2,924,800
28 Sept 2022	69.16	69.60	67.55	69.29	69.29	4,236,600
27 Sept 2022	66.35	67.32	65.53	66.21	66.21	3,325,300
26 Sept 2022	65.73	66.49	65.43	65.77	65.77	2,682,500
23 Sept 2022	66.78	66.96	64.99	66.05	66.05	2,140,500
22 Sept 2022	67.61	67.78	66.71	67.27	67.27	1,990,600
21 Sept 2022	68.60	69.24	67.50	67.52	67.52	2,049,500
20 Sept 2022	67.94	68.31	67.30	67.79	67.79	3,500,700
19 Sept 2022	66.29	68.23	66.17	68.20	68.20	2,746,400
16 Sept 2022	66.14	67.03	65.90	66.86	66.86	7,319,400
15 Sept 2022	66.94	67.36	66.26	66.39	66.39	3,542,800
14 Sept 2022	66.97	67.38	66.11	66.74	66.74	4,396,800
13 Sept 2022	68.59	68.65	66.65	66.83	66.83	3,422,300
12 Sept 2022	69.88	70.13	68.83	69.03	69.03	2,392,700
09 Sept 2022	70.82	70.84	69.87	69.89	69.89	2,077,000
08 Sept 2022	70.97	71.20	69.73	70.63	70.63	2,468,200
07 Sept 2022	69.50	71.09	69.05	70.97	70.97	3,105,000
06 Sept 2022	71.20	71.42	68.73	69.51	69.51	3,302,900
02 Sept 2022	71.51	72.28	70.77	70.99	70.99	2,133,800
01 Sept 2022	70.42	71.55	70.29	71.32	71.32	2,233,900
31 Aug 2022	70.00	70.86	69.68	70.72	70.72	3,479,900
30 Aug 2022	69.87	70.57	69.22	69.84	69.84	2,855,100
29 Aug 2022	67.20	69.99	66.79	69.69	69.69	2,150,600
26 Aug 2022	69.09	69.38	67.58	67.60	67.60	1,853,400
25 Aug 2022	68.79	69.18	68.46	69.10	69.10	1,563,900
24 Aug 2022	68.03	68.94	67.82	68.75	68.75	1,743,000
23 Aug 2022	67.97	68.39	67.80	67.98	67.98	2,181,800
22 Aug 2022	69.07	69.21	67.85	67.91	67.91	1,639,200
19 Aug 2022	68.79	69.62	68.68	69.23	69.23	2,907,200
18 Aug 2022	69.36	69.66	68.30	68.80	68.80	1,983,800
17 Aug 2022	69.37	69.85	68.72	69.11	69.11	2,061,800
16 Aug 2022	69.85	71.11	69.02	70.14	70.14	3,552,100
15 Aug 2022	68.84	71.45	67.09	69.97	69.97	10,335,400
12 Aug 2022	65.82	69.55	65.82	69.32	69.32	5,356,600
11 Aug 2022	60.61	66.20	60.53	66.00	66.00	6,881,300
10 Aug 2022	62.16	62.76	61.90	62.75	62.75	2,954,200
09 Aug 2022	61.68	62.23	61.50	61.77	61.77	2,004,600
08 Aug 2022	61.69	62.23	61.26	61.49	61.49	2,706,800
05 Aug 2022	60.06	61.53	60.00	61.51	61.51	1,947,200
04 Aug 2022	60.40	61.17	60.15	60.24	60.24	2,072,700
03 Aug 2022	60.17	60.41	59.36	60.17	60.17	2,867,900
02 Aug 2022	60.51	60.54	59.05	59.76	59.76	3,591,600
01 Aug 2022	59.49	60.65	59.23	60.32	60.32	3,096,200
29 Jul 2022	58.90	59.74	58.72	59.56	59.56	4,198,400
28 Jul 2022	58.13	58.99	57.30	58.88	58.88	2,196,600
27 Jul 2022	57.56	58.33	57.26	58.11	58.11	2,006,800
26 Jul 2022	57.54	57.99	57.28	57.80	57.80	1,734,600
25 Jul 2022	57.09	57.89	57.01	57.28	57.28	1,951,600
22 Jul 2022	56.63	57.37	56.26	56.99	56.99	2,222,500
21 Jul 2022	55.53	56.16	55.30	56.13	56.13	1,973,400
20 Jul 2022	55.86	56.05	55.18	55.69	55.69	2,136,600
19 Jul 2022	55.09	55.94	54.77	55.68	55.68	1,679,400
18 Jul 2022	55.51	55.51	54.49	54.74	54.74	2,546,000
15 Jul 2022	54.79	55.23	54.27	55.21	55.21	2,011,800
14 Jul 2022	52.39	54.30	51.95	54.05	54.05	2,627,100
13 Jul 2022	52.72	53.27	52.59	52.90	52.90	2,068,900
12 Jul 2022	52.99	53.91	52.78	53.20	53.20	2,154,000
11 Jul 2022	52.75	53.32	52.58	52.99	52.99	1,239,100
08 Jul 2022	52.92	53.82	52.74	52.92	52.92	1,399,000
07 Jul 2022	52.54	52.96	52.13	52.75	52.75	2,191,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,486.67+20.07(+0.27%)

FTSE 25019,545.70+5.36(+0.03%)

AIM847.07+2.68(+0.32%)

GBP/EUR1.1629-0.0005(-0.04%)

GBP/USD1.2091-0.0023(-0.1935%)

BTC-GBP13,671.27-138.12(-1.00%)

Cardinal Health, Inc. (CAH)

FTSE 100
7,486.67
+20.07(+0.27%)

FTSE 250
19,545.70
+5.36(+0.03%)

AIM
847.07
+2.68(+0.32%)

GBP/EUR
1.1629
-0.0005(-0.04%)

GBP/USD
1.2091
-0.0023(-0.1935%)

BTC-GBP
13,671.27
-138.12(-1.00%)