CAH - Cardinal Health, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201849.4049.8448.1449.1549.152,755,865
Jul 18, 201849.9450.1949.4949.4949.492,235,900
Jul 17, 201850.7450.8249.9349.9749.972,280,900
Jul 16, 201850.9951.2550.5250.7150.711,568,600
Jul 13, 201849.9651.6349.8550.8050.803,035,400
Jul 12, 201850.2750.5349.7650.2650.263,528,200
Jul 11, 201849.5050.2348.8549.9649.963,478,900
Jul 10, 201850.5450.7349.8950.1750.173,704,200
Jul 09, 201850.3651.0150.0750.2650.263,849,900
Jul 06, 201850.1050.4049.5449.9449.944,756,000
Jul 05, 201849.8650.4549.5750.0450.043,663,000
Jul 03, 201849.2350.2549.1649.5049.501,857,800
Jul 02, 201848.9049.6748.6049.1549.153,679,400
Jun 29, 201849.8449.9048.7848.8348.833,545,100
Jun 29, 20180.476 Dividend
Jun 28, 201850.6051.0048.2850.3749.896,511,700
Jun 27, 201853.1453.7152.6052.9352.432,028,300
Jun 26, 201853.4053.6952.7253.3252.821,779,300
Jun 25, 201853.8954.2952.9053.3452.841,693,300
Jun 22, 201853.9054.4153.7853.9853.472,937,800
Jun 21, 201854.3854.4253.4253.5453.031,745,500
Jun 20, 201854.1254.4453.5354.2553.741,828,800
Jun 19, 201852.6654.4052.6654.1053.593,819,000
Jun 18, 201854.3954.6152.6453.0052.504,831,000
Jun 15, 201854.5455.0854.3354.7554.235,362,800
Jun 14, 201854.2555.0253.7854.6254.103,350,400
Jun 13, 201854.5554.9254.0554.2053.693,141,800
Jun 12, 201853.8653.9753.2853.5553.043,187,600
Jun 11, 201853.3154.2053.0853.8153.301,067,100
Jun 08, 201852.9153.3952.6353.3552.851,939,300
Jun 07, 201853.5553.7752.7352.9552.453,851,000
Jun 06, 201853.0053.6552.7353.5453.031,819,400
Jun 05, 201852.8353.3252.5052.8152.312,683,200
Jun 04, 201852.7353.0352.3952.6452.142,018,100
Jun 01, 201853.0253.3852.3252.6652.162,479,000
May 31, 201852.5452.6151.9852.0951.604,457,400
May 30, 201851.9352.6351.5552.4651.963,012,200
May 29, 201852.2152.4751.0851.7551.262,544,500
May 25, 201852.3653.2252.1052.4451.942,750,200
May 24, 201852.4253.1951.4052.4451.943,387,800
May 23, 201852.8053.0252.3452.6952.192,415,500
May 22, 201853.1253.4352.5752.8352.333,066,800
May 21, 201853.6154.0753.0353.1352.633,235,900
May 18, 201854.4854.5753.2353.3352.833,907,700
May 17, 201854.4854.6153.5754.3353.822,368,700
May 16, 201854.2154.9454.0854.5153.992,123,800
May 15, 201854.9255.1653.9054.0253.512,837,200
May 14, 201855.4455.7554.5655.1654.642,923,200
May 11, 201854.5755.7453.7355.3054.783,948,200
May 10, 201853.1355.9353.0354.7454.224,934,900
May 09, 201852.7053.5152.3552.7652.264,046,600
May 08, 201852.6352.9151.7152.5052.003,978,400
May 07, 201853.0253.7052.4752.7752.274,856,600
May 04, 201851.0153.3751.0053.0152.517,400,500
May 03, 201853.8955.5950.7950.8050.3215,594,300
May 02, 201863.5466.4563.3064.6564.044,818,800
May 01, 201863.6764.0962.7163.6063.001,811,400
Apr 30, 201865.7365.8064.1664.1763.562,393,400
Apr 27, 201864.1465.9964.1465.8265.201,909,300
Apr 26, 201864.0264.3863.1564.1963.582,055,100
Apr 25, 201862.0563.8462.0563.5762.973,073,100
Apr 24, 201863.6864.8961.8562.3661.773,131,900
Apr 23, 201862.3062.9061.8562.2261.632,323,700
Apr 20, 201862.4262.7461.1862.0761.482,696,500
Apr 19, 201863.3963.4061.9062.3161.721,758,800
Apr 18, 201863.4964.6862.9963.8963.292,279,500
Apr 17, 201862.6863.3362.3663.1962.591,653,600
Apr 16, 201860.2964.2859.5462.2961.705,553,500
Apr 13, 201862.3362.6659.6660.4259.855,102,000
Apr 12, 201864.2264.6761.9462.2661.673,676,200
Apr 11, 201863.8464.8663.6363.9763.372,158,000
Apr 10, 201863.0164.8062.8864.3463.732,029,200
Apr 09, 201862.7563.5062.0362.5061.911,261,500
Apr 06, 201863.3063.8361.8162.3961.801,779,100
Apr 05, 201863.2564.2662.6963.8463.242,061,300
Apr 04, 201860.8063.3460.6362.9462.352,176,800
Apr 03, 201861.4061.8859.9261.2860.702,053,500
Apr 02, 201863.2564.4460.0061.0160.432,908,500
Mar 29, 201862.4662.9561.8762.6862.092,238,800
Mar 29, 20180.462 Dividend
Mar 28, 201861.5263.1561.4762.5661.513,564,400
Mar 27, 201862.1062.4060.8261.2260.192,605,600
Mar 26, 201862.3862.4560.7662.1061.063,248,200
Mar 23, 201864.1664.1661.5561.7160.682,525,000
Mar 22, 201865.1865.5663.7363.8662.791,927,100
Mar 21, 201865.3966.3865.3065.6964.592,171,900
Mar 20, 201870.0570.3265.1665.4164.317,260,600
Mar 19, 201871.0171.1069.6769.9968.822,677,300
Mar 16, 201870.9671.5870.5870.9569.766,794,200
Mar 15, 201872.0572.6670.5870.7069.514,093,700
Mar 14, 201872.5773.1471.4572.0470.832,231,100
Mar 13, 201872.6573.2372.0572.2771.062,675,900
Mar 12, 201871.1972.5471.1972.3671.152,687,900
Mar 09, 201870.5171.4370.5171.1669.971,827,600
Mar 08, 201870.2270.8769.9370.4269.241,983,700
Mar 07, 201869.4170.2569.2870.0468.871,725,000
Mar 06, 201870.4670.8869.6069.9268.751,859,700
Mar 05, 201868.6670.5968.6670.4069.223,180,600
Mar 02, 201867.7669.1267.7268.9467.781,725,300
Mar 01, 201869.2769.7767.5568.2867.142,408,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...