UK Markets closed

Cardinal Health, Inc. (CAH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.50-0.76 (-1.04%)
At close: 01:40PM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202372.0172.4771.1071.5071.50638,800
21 Mar 202371.7972.3871.2972.2672.262,544,500
20 Mar 202370.0771.5569.8771.1471.142,255,600
17 Mar 202370.4970.4968.8469.6269.624,479,100
16 Mar 202369.1770.6369.1770.5170.511,606,100
15 Mar 202369.8770.0168.9669.8269.822,264,900
14 Mar 202370.9471.0369.4070.7270.722,521,600
13 Mar 202370.4571.4670.0170.1070.103,455,500
10 Mar 202371.2972.3471.0571.1971.192,167,100
09 Mar 202372.9672.9670.8971.2971.292,954,600
08 Mar 202372.9473.2671.9572.6572.652,804,500
07 Mar 202374.7974.9672.9472.9772.972,640,300
06 Mar 202375.1075.3674.0874.6674.663,206,500
03 Mar 202375.0775.2474.1775.2075.201,665,100
02 Mar 202375.9276.1274.5374.7174.712,250,000
01 Mar 202375.4576.1375.2175.9875.981,902,000
28 Feb 202376.7577.0275.6775.7175.715,323,100
27 Feb 202377.7878.0477.0977.4177.412,569,300
24 Feb 202377.7177.9277.1377.5777.571,838,800
23 Feb 202377.5278.4377.3477.7077.702,456,000
22 Feb 202378.3078.4077.4177.5277.521,815,800
21 Feb 202378.5078.6977.7978.1778.172,305,700
17 Feb 202378.7279.7178.4278.7878.785,193,500
16 Feb 202378.2379.1277.7278.6478.641,424,700
15 Feb 202378.4978.7977.9578.5878.581,574,300
14 Feb 202379.3379.7478.7178.7578.752,459,500
13 Feb 202379.8080.2179.0179.4679.462,050,400
10 Feb 202378.6980.1878.4379.8379.831,352,800
09 Feb 202380.1180.3977.9478.2678.262,106,300
08 Feb 202378.4180.3678.4179.9279.922,386,100
07 Feb 202377.0578.7576.6178.6178.613,556,200
06 Feb 202378.7979.2376.7377.0377.032,184,800
03 Feb 202379.3780.4477.2278.6778.673,588,600
02 Feb 202377.2578.9774.5976.2876.286,160,600
01 Feb 202377.0077.4475.6775.7275.723,328,000
31 Jan 202377.4977.7476.2377.2577.257,345,900
30 Jan 202376.8377.5376.5077.2477.242,436,800
27 Jan 202378.1278.5576.3776.4876.482,214,100
26 Jan 202375.9477.9575.5977.8877.882,276,100
25 Jan 202374.7575.8174.5075.7375.732,329,700
24 Jan 202375.0575.4073.8674.8574.851,340,700
23 Jan 202375.9676.1775.2875.4875.481,520,900
20 Jan 202375.9076.6374.7275.8275.821,950,100
19 Jan 202376.5476.7875.2675.4875.481,949,200
18 Jan 202376.2177.2676.1476.4776.472,142,100
17 Jan 202376.7277.5876.2876.4276.422,225,700
13 Jan 202376.3177.2476.2676.8776.872,920,400
12 Jan 202376.3777.0475.8976.5276.521,478,300
11 Jan 202378.1978.3576.5076.5276.522,227,600
10 Jan 202377.9578.3577.1578.1378.131,500,700
09 Jan 202378.6679.1177.4777.5777.573,070,200
06 Jan 202377.2878.6676.9978.6478.642,534,500
05 Jan 202376.7977.0076.4076.6276.622,726,000
04 Jan 202376.7177.0575.9577.0077.002,265,800
03 Jan 202376.4676.7575.3476.7376.734,060,000
30 Dec 202277.0677.2776.0376.8776.872,415,700
29 Dec 202279.0579.0577.4977.7277.722,003,700
28 Dec 202279.3279.6078.5378.6078.601,670,900
27 Dec 202280.0080.0579.0779.1579.151,903,900
23 Dec 202280.4580.7579.6380.0580.051,397,100
22 Dec 202280.0080.9079.6280.5680.562,024,300
21 Dec 202280.0380.6979.6680.0080.001,869,200
20 Dec 202279.5280.4279.0379.5879.582,359,600
19 Dec 202279.4080.1378.9379.3479.342,428,000
16 Dec 202277.9679.3977.8479.2879.288,088,300
15 Dec 202278.0578.8177.6178.5778.573,130,900
14 Dec 202278.5778.9777.6178.5578.552,722,100
13 Dec 202279.6279.6278.0378.2678.264,000,700
12 Dec 202277.9079.5277.2979.5279.522,098,600
09 Dec 202280.4880.7877.3277.5577.553,839,200
08 Dec 202280.1581.2779.9980.7880.782,249,000
07 Dec 202279.6580.3979.3080.1580.153,502,700
06 Dec 202279.3179.9578.6179.4079.403,043,600
05 Dec 202280.0680.4079.1879.4879.482,115,100
02 Dec 202279.1881.4878.6380.8880.882,834,700
01 Dec 202280.3080.3378.5579.2679.263,337,500
30 Nov 202278.4980.2277.9280.1780.176,069,300
29 Nov 202278.3879.3578.1078.6578.652,522,800
28 Nov 202278.6279.5678.1078.4678.462,587,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...