Canada markets closed

Cardinal Health, Inc. (CAH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.21-0.60 (-0.58%)
At close: 04:00PM EDT
103.28 +0.07 (+0.07%)
After hours: 07:49PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024103.20103.94102.93103.21103.211,395,800
Apr 25, 2024103.77104.87103.58103.81103.811,642,700
Apr 24, 2024103.18103.95102.43103.54103.542,057,500
Apr 23, 2024102.67103.75101.59103.37103.372,477,400
Apr 22, 2024103.85104.50101.23102.83102.835,287,300
Apr 19, 2024106.37108.42106.28108.19108.191,486,100
Apr 18, 2024107.07107.44105.53106.00106.001,540,900
Apr 17, 2024108.00108.00106.26106.52106.521,618,300
Apr 16, 2024107.44108.01106.90107.17107.171,515,800
Apr 15, 2024106.79108.27106.45107.03107.031,969,100
Apr 12, 2024105.50106.23104.92105.10105.101,535,200
Apr 11, 2024107.83108.31106.35106.42106.421,229,000
Apr 10, 2024107.53108.57107.22107.94107.941,178,200
Apr 09, 2024109.74109.88106.34108.07108.071,543,400
Apr 08, 2024109.61110.10109.20109.47109.471,958,200
Apr 05, 2024110.05110.96109.86109.92109.921,443,700
Apr 04, 2024111.39111.95110.01110.12110.121,377,700
Apr 03, 2024111.78112.37110.56110.93110.931,254,300
Apr 02, 2024111.58112.09110.47111.25111.251,620,200
Apr 01, 2024111.70112.23110.46112.06112.061,379,500
Mar 28, 2024112.26112.53111.23111.90111.901,655,400
Mar 28, 20240.501 Dividend
Mar 27, 2024112.11112.58110.70112.54112.041,235,400
Mar 26, 2024111.00112.00110.69111.60111.101,480,100
Mar 25, 2024111.03111.87110.41111.01110.521,671,300
Mar 22, 2024113.04113.04110.26111.01110.521,759,500
Mar 21, 2024111.90112.70110.95112.53112.032,159,100
Mar 20, 2024112.88113.14111.66111.89111.392,350,100
Mar 19, 2024110.22113.00109.37112.85112.352,771,300
Mar 18, 2024110.41111.35109.48110.16109.673,650,100
Mar 15, 2024109.00110.61108.59110.61110.124,425,300
Mar 14, 2024110.67111.15108.99109.93109.443,348,800
Mar 13, 2024116.00116.04110.49111.08110.594,522,800
Mar 12, 2024115.48115.96114.14115.62115.111,963,300
Mar 11, 2024114.73115.80113.88115.48114.972,310,600
Mar 08, 2024113.88115.38113.12115.17114.661,800,400
Mar 07, 2024111.43113.75110.65113.67113.161,978,700
Mar 06, 2024113.43113.92110.54110.62110.132,432,800
Mar 05, 2024112.92113.58111.92112.92112.421,804,400
Mar 04, 2024113.48115.33112.47112.64112.143,370,300
Mar 01, 2024114.45114.88112.26113.37112.872,989,900
Feb 29, 2024111.69112.20110.68111.98111.486,327,800
Feb 28, 2024109.60111.72108.84111.66111.162,414,700
Feb 27, 2024109.86110.45109.06109.61109.122,777,100
Feb 26, 2024109.62111.00109.32110.27109.785,922,800
Feb 23, 2024107.53108.10107.17108.09107.61974,200
Feb 22, 2024105.48107.87105.30107.15106.671,417,800
Feb 21, 2024105.92106.03104.73105.58105.111,626,800
Feb 20, 2024104.45105.96104.45105.37104.901,873,400
Feb 16, 2024104.99105.60104.36104.45103.992,341,300
Feb 15, 2024103.86105.12103.74104.94104.471,509,100
Feb 14, 2024104.68104.78103.20103.55103.091,471,100
Feb 13, 2024104.36104.91103.18104.36103.901,854,200
Feb 12, 2024104.67104.70102.39103.62103.162,387,900
Feb 09, 2024103.52105.42103.24104.95104.482,614,600
Feb 08, 2024105.35105.89101.27102.73102.272,454,400
Feb 07, 2024104.31106.21104.20105.67105.202,054,800
Feb 06, 2024104.46104.95103.55104.07103.612,267,400
Feb 05, 2024104.89105.26102.25103.63103.172,524,400
Feb 02, 2024105.80106.64103.02103.46103.003,845,000
Feb 01, 2024104.00105.17101.77105.10104.634,648,400
Jan 31, 2024109.00111.40107.65109.19108.705,675,100
Jan 30, 2024106.33107.11105.16107.06106.582,135,600
Jan 29, 2024105.72106.73105.41106.28105.812,082,300
Jan 26, 2024106.18106.38104.98105.70105.231,897,500
Jan 25, 2024104.93105.83103.95105.71105.242,101,900
Jan 24, 2024104.74105.43104.15104.36103.901,758,200
Jan 23, 2024104.54104.88103.76104.54104.071,066,200
Jan 22, 2024105.65106.36105.26105.34104.871,544,900
Jan 19, 2024106.68107.27105.18105.48105.011,646,700
Jan 18, 2024104.78106.43104.03106.39105.921,279,600
Jan 17, 2024106.76108.39105.02105.46104.991,653,600
Jan 16, 2024106.11106.76105.32106.38105.911,848,200
Jan 12, 2024105.72106.06104.85105.79105.322,033,200
Jan 11, 2024104.42105.90104.35105.73105.262,298,000
Jan 10, 2024104.24105.30103.40104.19103.732,243,600
Jan 09, 2024103.00103.54100.36103.37102.913,096,900
Jan 08, 2024106.25106.25104.33105.17104.701,529,100
Jan 05, 2024106.37106.43105.10105.72105.251,636,600
Jan 04, 2024103.90106.24103.81105.56105.092,573,300
Jan 03, 2024103.40104.87102.93104.73104.262,393,000
Jan 02, 2024100.68102.88100.57102.62102.161,704,500
Dec 29, 2023100.38101.24100.16100.80100.351,508,900
Dec 29, 20230.501 Dividend
Dec 28, 2023101.07101.43100.03100.2899.331,644,100
Dec 27, 2023100.88101.14100.26100.96100.011,538,200
Dec 26, 2023101.10101.52100.30101.14100.191,339,100
Dec 22, 2023101.56101.99100.71101.33100.371,115,800
Dec 21, 202399.77101.4899.60101.24100.291,578,400
Dec 20, 2023101.17101.1799.0399.1298.192,344,500
Dec 19, 2023101.44101.71100.77101.15100.202,178,100
Dec 18, 2023101.63102.30100.51101.12100.172,301,700
Dec 15, 2023102.05102.2298.34100.4999.547,262,100
Dec 14, 2023104.00104.21100.56102.69101.725,262,200
Dec 13, 2023107.80108.85107.34108.05107.032,294,100
Dec 12, 2023107.27108.41106.73107.93106.911,519,100
Dec 11, 2023107.28107.71106.51106.97105.961,372,600
Dec 08, 2023106.69107.03105.67106.83105.821,245,000
Dec 07, 2023106.10106.40105.22106.38105.381,749,800
Dec 06, 2023106.94106.94104.91105.87104.871,460,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...