Cardinal Health, Inc. (CAH)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

53.10

+0.83

(+1.59%)

At close: 04:00PM EDT

53.10

0.00

(0.00%)

After hours:

04:30PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	52.48	53.18	51.84	53.10	53.10	1,930,800
Jun 30, 2022	52.86	52.95	51.96	52.27	52.27	2,041,900
Jun 30, 2022	0.496 Dividend
Jun 29, 2022	54.31	54.47	53.47	53.69	53.19	1,627,400
Jun 28, 2022	55.00	55.38	53.61	53.82	53.32	1,381,600
Jun 27, 2022	54.55	54.91	53.76	54.86	54.35	1,944,900
Jun 24, 2022	53.46	54.99	52.85	54.45	53.95	5,742,000
Jun 23, 2022	52.82	53.54	52.55	53.02	52.53	1,607,300
Jun 22, 2022	51.20	52.78	50.94	52.59	52.10	2,197,100
Jun 21, 2022	51.39	51.87	50.66	51.49	51.01	2,090,100
Jun 17, 2022	50.66	51.40	50.40	50.70	50.23	4,222,900
Jun 16, 2022	50.72	50.78	49.70	50.48	50.01	2,231,500
Jun 15, 2022	51.29	51.86	50.49	51.04	50.57	2,255,100
Jun 14, 2022	51.37	51.92	50.60	51.11	50.64	2,284,700
Jun 13, 2022	52.57	53.15	51.09	51.49	51.01	1,881,400
Jun 10, 2022	51.78	53.97	51.56	53.46	52.97	2,400,700
Jun 09, 2022	53.15	53.34	52.31	52.35	51.87	1,994,500
Jun 08, 2022	53.62	54.14	53.46	53.55	53.06	1,289,600
Jun 07, 2022	53.76	54.03	53.21	53.91	53.41	1,296,500
Jun 06, 2022	53.66	54.15	53.30	53.74	53.24	1,683,400
Jun 03, 2022	54.43	54.50	53.72	53.82	53.32	1,722,400
Jun 02, 2022	55.45	55.47	53.63	54.50	54.00	2,261,000
Jun 01, 2022	56.71	56.96	54.52	55.43	54.92	1,985,400
May 31, 2022	56.79	57.11	55.92	56.32	55.80	3,702,100
May 27, 2022	57.91	58.31	57.60	57.70	57.17	1,645,200
May 26, 2022	56.80	58.56	56.38	58.02	57.48	2,207,500
May 25, 2022	56.94	57.97	56.60	57.74	57.21	1,947,700
May 24, 2022	57.01	57.30	55.68	57.11	56.58	1,482,700
May 23, 2022	56.55	57.45	55.99	56.96	56.43	2,083,400
May 20, 2022	55.87	56.16	54.67	55.80	55.28	2,259,400
May 19, 2022	55.00	56.16	54.49	55.83	55.31	2,549,800
May 18, 2022	57.67	57.92	55.48	55.68	55.17	2,452,100
May 17, 2022	56.50	56.77	55.88	56.70	56.18	2,038,600
May 16, 2022	55.94	56.89	55.66	56.14	55.62	2,689,900
May 13, 2022	55.22	55.85	54.79	55.61	55.10	2,235,000
May 12, 2022	55.50	55.52	53.75	54.98	54.47	2,749,300
May 11, 2022	56.44	57.79	55.84	55.90	55.38	2,742,400
May 10, 2022	57.18	57.43	55.12	56.05	55.53	3,113,100
May 09, 2022	57.77	57.89	56.53	56.97	56.44	3,340,800
May 06, 2022	57.27	58.60	57.08	58.27	57.73	2,969,700
May 05, 2022	55.04	59.20	54.41	57.87	57.34	6,228,900
May 04, 2022	59.45	60.92	58.52	60.49	59.93	3,889,600
May 03, 2022	58.47	59.63	58.47	58.79	58.25	2,295,800
May 02, 2022	58.78	59.01	57.20	58.08	57.54	3,049,200
Apr 29, 2022	59.55	59.55	57.89	58.05	57.51	7,224,500
Apr 28, 2022	60.12	60.42	58.97	59.82	59.27	2,146,700
Apr 27, 2022	60.63	60.74	59.61	59.83	59.28	2,678,400
Apr 26, 2022	60.88	62.06	60.60	60.63	60.07	1,950,700
Apr 25, 2022	61.25	61.63	59.82	61.24	60.67	2,661,200
Apr 22, 2022	62.93	63.10	61.50	61.57	61.00	2,360,700
Apr 21, 2022	64.04	64.53	63.42	63.75	63.16	2,738,500
Apr 20, 2022	62.88	64.21	62.88	63.86	63.27	1,900,000
Apr 19, 2022	63.10	63.45	62.41	62.72	62.14	1,807,800
Apr 18, 2022	62.55	63.67	62.55	62.98	62.40	1,546,400
Apr 14, 2022	63.40	64.12	62.91	62.96	62.38	2,924,900
Apr 13, 2022	63.08	63.61	62.13	63.03	62.45	2,744,500
Apr 12, 2022	62.26	63.51	61.88	63.30	62.72	4,212,400
Apr 11, 2022	61.95	62.75	61.16	61.38	60.81	3,036,400
Apr 08, 2022	59.88	62.15	59.58	61.90	61.33	4,910,800
Apr 07, 2022	57.30	59.42	57.20	59.38	58.83	4,154,900
Apr 06, 2022	56.78	57.64	56.67	57.41	56.88	2,095,800
Apr 05, 2022	56.67	57.69	56.67	56.83	56.30	2,037,900
Apr 04, 2022	57.28	57.57	56.35	56.70	56.18	2,560,200
Apr 01, 2022	56.74	57.61	56.59	57.60	57.07	1,998,400
Mar 31, 2022	57.00	57.38	56.68	56.70	56.18	1,952,900
Mar 31, 2022	0.491 Dividend
Mar 30, 2022	57.73	58.34	57.25	57.63	56.61	1,971,700
Mar 29, 2022	58.00	58.16	56.90	57.61	56.59	1,942,900
Mar 28, 2022	57.75	57.85	56.84	57.80	56.78	1,797,600
Mar 25, 2022	57.39	57.98	57.07	57.96	56.94	1,725,100
Mar 24, 2022	56.73	57.56	56.41	57.27	56.26	1,819,000
Mar 23, 2022	57.80	58.13	56.71	56.76	55.76	2,480,300
Mar 22, 2022	58.10	58.44	57.44	57.75	56.73	2,714,500
Mar 21, 2022	57.49	58.47	57.22	57.60	56.58	3,284,600
Mar 18, 2022	57.28	57.37	56.18	57.29	56.28	6,505,000
Mar 17, 2022	53.45	57.19	53.17	57.19	56.18	6,567,100
Mar 16, 2022	54.22	54.44	52.73	53.77	52.82	3,224,100
Mar 15, 2022	52.84	53.99	52.61	53.93	52.98	2,442,400
Mar 14, 2022	53.15	53.29	51.99	52.61	51.68	2,295,100
Mar 11, 2022	52.95	53.41	52.53	52.57	51.64	1,649,400
Mar 10, 2022	52.78	53.32	52.51	53.17	52.23	1,595,700
Mar 09, 2022	53.49	53.84	53.09	53.19	52.25	1,576,800
Mar 08, 2022	52.52	53.30	52.05	52.43	51.50	2,437,800
Mar 07, 2022	53.69	53.69	52.38	52.43	51.50	3,123,500
Mar 04, 2022	52.92	54.03	52.64	54.00	53.05	2,464,900
Mar 03, 2022	53.53	54.08	53.19	53.81	52.86	2,240,600
Mar 02, 2022	53.08	53.69	52.84	53.46	52.51	2,018,700
Mar 01, 2022	54.00	54.00	52.25	52.83	51.90	2,702,000
Feb 28, 2022	53.31	54.17	52.90	54.01	53.06	3,847,200
Feb 25, 2022	52.98	54.38	52.85	54.20	53.24	2,512,900
Feb 24, 2022	52.71	52.71	51.32	52.48	51.55	2,743,400
Feb 23, 2022	54.25	54.33	53.35	53.45	52.51	2,325,500
Feb 22, 2022	54.41	54.53	53.63	53.92	52.97	2,223,900
Feb 18, 2022	54.50	55.51	54.07	54.18	53.22	2,610,400
Feb 17, 2022	54.25	54.99	54.06	54.51	53.55	3,240,000
Feb 16, 2022	53.24	54.66	53.18	54.54	53.58	3,045,000
Feb 15, 2022	52.81	53.78	52.70	53.53	52.58	2,037,600
Feb 14, 2022	52.55	52.62	51.42	52.29	51.37	2,497,800
Feb 11, 2022	52.67	53.00	52.35	52.55	51.62	2,884,200
Feb 10, 2022	53.65	53.92	52.58	52.81	51.88	2,334,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.24(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7783+0.0020(+0.26%)

CRUDE OIL107.94-0.49(-0.45%)

BTC-CAD24,935.78+315.36(+1.28%)

Cardinal Health, Inc. (CAH)

S&P/TSX
18,861.36
-217.24(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7783
+0.0020(+0.26%)

CRUDE OIL
107.94
-0.49(-0.45%)

BTC-CAD
24,935.78
+315.36(+1.28%)