CAH: Historical Prices for CARDINAL HEALTH INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	31.56	31.96	31.32	31.77	5,403,500	31.77
19-Nov-09	31.50	31.77	31.25	31.59	3,944,800	31.59
18-Nov-09	31.41	31.65	31.41	31.59	3,869,700	31.59
17-Nov-09	31.50	31.53	31.23	31.49	2,824,000	31.49
16-Nov-09	31.20	31.53	31.00	31.46	3,988,400	31.46
13-Nov-09	31.00	31.15	30.88	31.08	3,549,000	31.08
12-Nov-09	30.73	31.23	30.66	30.97	5,274,400	30.97
11-Nov-09	30.38	30.58	30.26	30.56	4,053,400	30.56
10-Nov-09	29.85	30.41	29.80	30.31	3,389,600	30.31
9-Nov-09	29.94	30.00	29.66	29.97	3,358,700	29.97
6-Nov-09	28.86	29.61	28.86	29.50	2,786,200	29.50
5-Nov-09	29.26	29.82	29.02	29.63	4,028,000	29.63
4-Nov-09	28.83	29.54	28.81	29.13	4,797,800	29.13
3-Nov-09	28.60	28.82	28.51	28.66	2,576,000	28.66
2-Nov-09	28.36	28.87	28.22	28.68	2,570,500	28.68
30-Oct-09	28.55	28.94	28.32	28.34	4,037,700	28.34
29-Oct-09	28.42	28.72	28.22	28.69	3,648,800	28.69
28-Oct-09	28.63	28.96	28.30	28.30	3,686,000	28.30
27-Oct-09	28.69	29.10	28.55	28.74	3,054,200	28.74
26-Oct-09	28.77	29.04	28.44	28.71	4,312,700	28.71
23-Oct-09	29.15	29.15	28.57	28.66	3,373,100	28.66
22-Oct-09	28.54	29.22	28.42	29.08	3,468,400	29.08
21-Oct-09	28.51	28.90	28.42	28.57	2,734,000	28.57
20-Oct-09	28.92	28.92	28.38	28.57	2,860,400	28.57
19-Oct-09	28.75	29.05	28.60	28.87	3,233,000	28.87
16-Oct-09	27.74	28.93	27.73	28.68	6,054,700	28.68
15-Oct-09	27.22	27.91	27.22	27.91	3,825,500	27.91
14-Oct-09	27.15	27.40	27.07	27.31	3,174,500	27.31
13-Oct-09	27.15	27.15	26.89	26.94	4,287,600	26.94
12-Oct-09	27.43	27.43	26.96	27.16	3,502,600	27.16
9-Oct-09	27.16	27.32	27.09	27.32	3,257,400	27.32
8-Oct-09	26.95	27.23	26.77	27.23	4,356,100	27.23
7-Oct-09	26.72	26.77	26.56	26.77	4,074,100	26.77
6-Oct-09	26.40	26.74	26.15	26.74	9,708,700	26.74
5-Oct-09	26.28	26.44	26.10	26.22	3,437,900	26.22
2-Oct-09	26.26	26.57	25.97	26.25	4,448,800	26.25
1-Oct-09	26.77	26.77	26.41	26.49	5,242,000	26.49
30-Sep-09	27.03	27.07	26.54	26.80	4,793,000	26.80
29-Sep-09	27.43	27.52	26.86	26.90	4,022,700	26.90
29-Sep-09	$ 0.175 Dividend
28-Sep-09	27.35	27.84	27.31	27.70	5,900,100	27.53
25-Sep-09	27.52	27.52	26.80	27.32	7,812,600	27.15
24-Sep-09	27.34	27.50	26.73	26.98	7,269,500	26.81
23-Sep-09	27.84	27.97	27.70	27.73	5,502,700	27.55
22-Sep-09	28.01	28.01	27.67	27.78	3,867,500	27.60
21-Sep-09	27.75	27.99	27.57	27.89	3,424,400	27.71
18-Sep-09	27.92	28.06	27.72	27.89	4,769,600	27.71
17-Sep-09	27.70	27.96	27.54	27.85	5,359,400	27.67
16-Sep-09	27.43	27.68	27.25	27.68	5,669,700	27.51
15-Sep-09	28.03	28.03	26.95	27.29	5,785,900	27.12
14-Sep-09	26.54	26.66	26.35	26.63	4,816,000	26.46
11-Sep-09	26.36	26.63	26.29	26.49	3,800,300	26.32
10-Sep-09	26.32	26.35	25.76	26.28	5,396,300	26.11
9-Sep-09	26.29	27.25	26.28	26.83	6,137,900	26.66
8-Sep-09	25.83	26.31	25.52	26.27	4,534,000	26.10
4-Sep-09	25.83	26.04	25.68	25.76	4,773,700	25.60
3-Sep-09	25.01	25.77	24.99	25.77	4,990,800	25.61
2-Sep-09	25.00	25.21	24.87	24.97	7,937,900	24.81
1-Sep-09	25.32	25.98	24.97	25.11	7,712,800	24.95
31-Aug-09	34.55	34.63	34.10	34.58	3,780,200	34.36
28-Aug-09	34.44	34.47	33.97	34.26	3,769,400	34.04
27-Aug-09	33.75	34.39	33.75	34.35	6,150,700	34.13
26-Aug-09	34.38	34.70	33.87	34.00	5,781,100	33.79
25-Aug-09	35.49	35.61	34.17	34.50	5,863,600	34.28
24-Aug-09	35.87	35.87	35.25	35.44	3,083,600	35.22
21-Aug-09	35.09	35.73	34.60	35.63	5,386,200	35.40
20-Aug-09	35.06	35.12	34.52	34.74	4,845,200	34.52
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions