Cardinal Health, Inc. (CLH.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
| May 02, 2024 | 95.10 | 95.10 | 94.40 | 94.40 | 94.40 | 85 |
| Apr 30, 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | - |
| Apr 29, 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
| Apr 26, 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
| Apr 25, 2024 | 95.90 | 95.90 | 95.86 | 95.86 | 95.86 | 65 |
| Apr 24, 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
| Apr 23, 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | - |
| Apr 22, 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| Apr 19, 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
| Apr 18, 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
| Apr 17, 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| Apr 16, 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| Apr 15, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| Apr 12, 2024 | 99.00 | 99.00 | 98.86 | 98.86 | 98.86 | 20 |
| Apr 11, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| Apr 10, 2024 | 99.20 | 100.15 | 99.20 | 100.15 | 100.15 | 11 |
| Apr 09, 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| Apr 08, 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
| Apr 05, 2024 | 101.45 | 101.65 | 101.45 | 101.65 | 101.65 | 20 |
| Apr 04, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Apr 03, 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| Apr 02, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Mar 28, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| Mar 28, 2024 | 0.5006 Dividend | |||||
| Mar 27, 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.35 | - |
| Mar 26, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.60 | - |
| Mar 25, 2024 | 102.15 | 102.15 | 102.00 | 102.00 | 101.50 | 35 |
| Mar 22, 2024 | 103.50 | 103.70 | 103.50 | 103.70 | 103.20 | 200 |
| Mar 21, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.60 | - |
| Mar 20, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 102.90 | - |
| Mar 19, 2024 | 99.90 | 100.15 | 99.90 | 100.15 | 99.66 | 15 |
| Mar 18, 2024 | 102.05 | 102.05 | 101.30 | 101.30 | 100.81 | 150 |
| Mar 15, 2024 | 100.55 | 100.60 | 100.55 | 100.60 | 100.11 | 30 |
| Mar 14, 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 100.76 | - |
| Mar 13, 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 104.94 | - |
| Mar 12, 2024 | 106.25 | 106.25 | 105.30 | 105.30 | 104.79 | 242 |
| Mar 11, 2024 | 104.75 | 105.90 | 104.75 | 105.90 | 105.38 | 50 |
| Mar 08, 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 102.95 | - |
| Mar 07, 2024 | 100.95 | 103.55 | 100.95 | 103.55 | 103.05 | 580 |
| Mar 06, 2024 | 103.65 | 103.65 | 102.00 | 102.00 | 101.50 | 115 |
| Mar 05, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 102.85 | - |
| Mar 04, 2024 | 104.05 | 106.30 | 104.05 | 104.55 | 104.04 | 312 |
| Mar 01, 2024 | 103.20 | 106.10 | 103.20 | 103.80 | 103.29 | 120 |
| Feb 29, 2024 | 102.65 | 103.50 | 102.65 | 103.50 | 103.00 | 70 |
| Feb 28, 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.36 | - |
| Feb 27, 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.23 | - |
| Feb 26, 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 98.84 | - |
| Feb 23, 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.12 | - |
| Feb 22, 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.01 | - |
| Feb 21, 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 96.57 | - |
| Feb 20, 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 95.97 | - |
| Feb 19, 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.01 | - |
| Feb 16, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 96.63 | - |
| Feb 15, 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 95.67 | - |
| Feb 14, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 96.63 | - |
| Feb 13, 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 95.29 | - |
| Feb 12, 2024 | 96.82 | 96.82 | 95.72 | 95.72 | 95.25 | 3 |
| Feb 09, 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 94.46 | - |
| Feb 08, 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.11 | - |
| Feb 07, 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 95.81 | - |
| Feb 06, 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.49 | - |
| Feb 05, 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.07 | - |
| Feb 02, 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.01 | - |
| Feb 01, 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.36 | - |
| Jan 31, 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 97.88 | - |
| Jan 30, 2024 | 97.84 | 97.84 | 97.84 | 97.84 | 97.36 | - |
| Jan 29, 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 96.55 | - |
| Jan 26, 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 96.57 | - |
| Jan 25, 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 95.06 | - |
| Jan 24, 2024 | 96.00 | 96.00 | 95.94 | 95.94 | 95.47 | 10 |
| Jan 23, 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 95.69 | - |
| Jan 22, 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 95.95 | - |
| Jan 19, 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 96.95 | - |
| Jan 18, 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 95.89 | - |
| Jan 17, 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 96.81 | - |
| Jan 16, 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 95.89 | - |
| Jan 15, 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 95.61 | - |
| Jan 12, 2024 | 95.90 | 96.08 | 95.90 | 96.08 | 95.61 | 40 |
| Jan 11, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.14 | - |
| Jan 10, 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 93.72 | - |
| Jan 09, 2024 | 95.60 | 95.60 | 92.38 | 92.38 | 91.93 | 20 |
| Jan 08, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 95.63 | - |
| Jan 05, 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 95.67 | - |
| Jan 04, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.04 | - |
| Jan 03, 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 92.77 | - |
| Jan 02, 2024 | 91.06 | 93.48 | 91.06 | 93.48 | 93.03 | 32 |
| Dec 29, 2023 | 90.22 | 90.30 | 90.22 | 90.30 | 89.86 | - |
| Dec 29, 2023 | 0.5006 Dividend | |||||
| Dec 28, 2023 | 90.48 | 90.48 | 90.48 | 90.48 | 89.54 | - |
| Dec 27, 2023 | 91.18 | 91.18 | 91.18 | 91.18 | 90.23 | - |
| Dec 22, 2023 | 91.56 | 91.56 | 91.44 | 91.44 | 90.49 | 10 |
| Dec 21, 2023 | 90.36 | 90.36 | 90.10 | 90.10 | 89.17 | 10 |
| Dec 20, 2023 | 91.96 | 91.96 | 91.08 | 91.08 | 90.14 | 74 |
| Dec 19, 2023 | 92.12 | 92.12 | 92.12 | 92.12 | 91.16 | - |
| Dec 18, 2023 | 91.76 | 91.76 | 91.76 | 91.76 | 90.81 | 50 |
| Dec 15, 2023 | 93.14 | 93.14 | 92.00 | 92.00 | 91.05 | 44 |
| Dec 14, 2023 | 98.90 | 98.90 | 98.90 | 98.90 | 97.87 | - |
| Dec 13, 2023 | 99.76 | 99.76 | 99.76 | 99.76 | 98.73 | - |
| Dec 12, 2023 | 98.88 | 98.88 | 98.88 | 98.88 | 97.85 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.