UK Markets close in 3 hrs 33 mins

Cardinal Health, Inc. (CAH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.14+0.17 (+0.24%)
At close: 04:00PM EDT
69.60 -0.54 (-0.77%)
Pre-market: 07:48AM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022------
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
06 Jul 202252.2353.2651.9252.6452.642,970,200
05 Jul 202252.8352.9151.3252.2552.251,703,500
01 Jul 202252.4853.1851.8453.1053.101,930,800
30 Jun 202252.8652.9551.9652.2752.272,041,900
29 Jun 202254.3154.4753.4753.6953.691,627,400
28 Jun 202255.0055.3853.6153.8253.821,381,600
27 Jun 202254.5554.9153.7654.8654.861,944,900
24 Jun 202253.4654.9952.8554.4554.455,742,000
23 Jun 202252.8253.5452.5553.0253.021,607,300
22 Jun 202251.2052.7850.9452.5952.592,197,100
21 Jun 202251.3951.8750.6651.4951.492,090,100
17 Jun 202250.6651.4050.4050.7050.704,222,900
16 Jun 202250.7250.7849.7050.4850.482,231,500
15 Jun 202251.2951.8650.4951.0451.042,255,100
14 Jun 202251.3751.9250.6051.1151.112,284,700
13 Jun 202252.5753.1551.0951.4951.491,881,400
10 Jun 202251.7853.9751.5653.4653.462,400,700
09 Jun 202253.1553.3452.3152.3552.351,994,500
08 Jun 202253.6254.1453.4653.5553.551,289,600
07 Jun 202253.7654.0353.2153.9153.911,296,500
06 Jun 202253.6654.1553.3053.7453.741,683,400
03 Jun 202254.4354.5053.7253.8253.821,722,400
02 Jun 202255.4555.4753.6354.5054.502,261,000
01 Jun 202256.7156.9654.5255.4355.431,985,400
31 May 202256.7957.1155.9256.3256.323,702,100
27 May 202257.9158.3157.6057.7057.701,645,200
26 May 202256.8058.5656.3858.0258.022,207,500
25 May 202256.9457.9756.6057.7457.741,947,700
24 May 202257.0157.3055.6857.1157.111,482,700
23 May 202256.5557.4555.9956.9656.962,083,400
20 May 202255.8756.1654.6755.8055.802,259,400
19 May 202255.0056.1654.4955.8355.832,549,800
18 May 202257.6757.9255.4855.6855.682,452,100
17 May 202256.5056.7755.8856.7056.702,038,600
16 May 202255.9456.8955.6656.1456.142,689,900
13 May 202255.2255.8554.7955.6155.612,235,000
12 May 202255.5055.5253.7554.9854.982,749,300
11 May 202256.4457.7955.8455.9055.902,742,400
10 May 202257.1857.4355.1256.0556.053,113,100
09 May 202257.7757.8956.5356.9756.973,340,800
06 May 202257.2758.6057.0858.2758.272,969,700
05 May 202255.0459.2054.4157.8757.876,228,900
04 May 202259.4560.9258.5260.4960.493,889,600
03 May 202258.4759.6358.4758.7958.792,295,800
02 May 202258.7859.0157.2058.0858.083,049,200
29 Apr 202259.5559.5557.8958.0558.057,224,500
28 Apr 202260.1260.4258.9759.8259.822,146,700
27 Apr 202260.6360.7459.6159.8359.832,678,400
26 Apr 202260.8862.0660.6060.6360.631,950,700
25 Apr 202261.2561.6359.8261.2461.242,661,200
22 Apr 202262.9363.1061.5061.5761.572,360,700
21 Apr 202264.0464.5363.4263.7563.752,738,500
20 Apr 202262.8864.2162.8863.8663.861,900,000
19 Apr 202263.1063.4562.4162.7262.721,807,800
18 Apr 202262.5563.6762.5562.9862.981,546,400
14 Apr 202263.4064.1262.9162.9662.962,924,900
13 Apr 202263.0863.6162.1363.0363.032,744,500
12 Apr 202262.2663.5161.8863.3063.304,212,400
11 Apr 202261.9562.7561.1661.3861.383,036,400
08 Apr 202259.8862.1559.5861.9061.904,910,800
07 Apr 202257.3059.4257.2059.3859.384,154,900
06 Apr 202256.7857.6456.6757.4157.412,095,800
05 Apr 202256.6757.6956.6756.8356.832,037,900
04 Apr 202257.2857.5756.3556.7056.702,560,200
01 Apr 202256.7457.6156.5957.6057.601,998,400
31 Mar 202257.0057.3856.6856.7056.701,952,900
30 Mar 202257.7358.3457.2557.6357.631,971,700
29 Mar 202258.0058.1656.9057.6157.611,942,900
28 Mar 202257.7557.8556.8457.8057.801,797,600
25 Mar 202257.3957.9857.0757.9657.961,725,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...