Cardinal Health, Inc. (CAH)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

72.69

+1.46

(+2.04%)

As of 12:41PM EDT. Market open.

Advertisement

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	71.42	72.75	71.30	72.69	72.69	1,026,313
Mar 27, 2023	71.42	71.57	70.57	71.24	71.24	2,212,000
Mar 24, 2023	68.70	70.51	68.53	70.37	70.37	1,994,700
Mar 23, 2023	69.85	70.01	68.69	69.01	69.01	1,985,700
Mar 22, 2023	72.01	72.47	69.92	69.94	69.94	1,925,100
Mar 21, 2023	71.79	72.38	71.29	72.26	72.26	2,544,500
Mar 20, 2023	70.07	71.55	69.87	71.14	71.14	2,255,600
Mar 17, 2023	70.49	70.49	68.84	69.62	69.62	4,479,100
Mar 16, 2023	69.17	70.63	69.17	70.51	70.51	1,606,100
Mar 15, 2023	69.87	70.01	68.96	69.82	69.82	2,264,900
Mar 14, 2023	70.94	71.03	69.40	70.72	70.72	2,521,600
Mar 13, 2023	70.45	71.46	70.01	70.10	70.10	3,455,500
Mar 10, 2023	71.29	72.34	71.05	71.19	71.19	2,167,100
Mar 09, 2023	72.96	72.96	70.89	71.29	71.29	2,954,600
Mar 08, 2023	72.94	73.26	71.95	72.65	72.65	2,804,500
Mar 07, 2023	74.79	74.96	72.94	72.97	72.97	2,640,300
Mar 06, 2023	75.10	75.36	74.08	74.66	74.66	3,206,500
Mar 03, 2023	75.07	75.24	74.17	75.20	75.20	1,665,100
Mar 02, 2023	75.92	76.12	74.53	74.71	74.71	2,250,000
Mar 01, 2023	75.45	76.13	75.21	75.98	75.98	1,902,000
Feb 28, 2023	76.75	77.02	75.67	75.71	75.71	5,323,100
Feb 27, 2023	77.78	78.04	77.09	77.41	77.41	2,569,300
Feb 24, 2023	77.71	77.92	77.13	77.57	77.57	1,838,800
Feb 23, 2023	77.52	78.43	77.34	77.70	77.70	2,456,000
Feb 22, 2023	78.30	78.40	77.41	77.52	77.52	1,815,800
Feb 21, 2023	78.50	78.69	77.79	78.17	78.17	2,305,700
Feb 17, 2023	78.72	79.71	78.42	78.78	78.78	5,193,500
Feb 16, 2023	78.23	79.12	77.72	78.64	78.64	1,424,700
Feb 15, 2023	78.49	78.79	77.95	78.58	78.58	1,574,300
Feb 14, 2023	79.33	79.74	78.71	78.75	78.75	2,459,500
Feb 13, 2023	79.80	80.21	79.01	79.46	79.46	2,050,400
Feb 10, 2023	78.69	80.18	78.43	79.83	79.83	1,352,800
Feb 09, 2023	80.11	80.39	77.94	78.26	78.26	2,106,300
Feb 08, 2023	78.41	80.36	78.41	79.92	79.92	2,386,100
Feb 07, 2023	77.05	78.75	76.61	78.61	78.61	3,556,200
Feb 06, 2023	78.79	79.23	76.73	77.03	77.03	2,184,800
Feb 03, 2023	79.37	80.44	77.22	78.67	78.67	3,588,600
Feb 02, 2023	77.25	78.97	74.59	76.28	76.28	6,160,600
Feb 01, 2023	77.00	77.44	75.67	75.72	75.72	3,328,000
Jan 31, 2023	77.49	77.74	76.23	77.25	77.25	7,345,900
Jan 30, 2023	76.83	77.53	76.50	77.24	77.24	2,436,800
Jan 27, 2023	78.12	78.55	76.37	76.48	76.48	2,214,100
Jan 26, 2023	75.94	77.95	75.59	77.88	77.88	2,276,100
Jan 25, 2023	74.75	75.81	74.50	75.73	75.73	2,329,700
Jan 24, 2023	75.05	75.40	73.86	74.85	74.85	1,340,700
Jan 23, 2023	75.96	76.17	75.28	75.48	75.48	1,520,900
Jan 20, 2023	75.90	76.63	74.72	75.82	75.82	1,950,100
Jan 19, 2023	76.54	76.78	75.26	75.48	75.48	1,949,200
Jan 18, 2023	76.21	77.26	76.14	76.47	76.47	2,142,100
Jan 17, 2023	76.72	77.58	76.28	76.42	76.42	2,225,700
Jan 13, 2023	76.31	77.24	76.26	76.87	76.87	2,920,400
Jan 12, 2023	76.37	77.04	75.89	76.52	76.52	1,478,300
Jan 11, 2023	78.19	78.35	76.50	76.52	76.52	2,227,600
Jan 10, 2023	77.95	78.35	77.15	78.13	78.13	1,500,700
Jan 09, 2023	78.66	79.11	77.47	77.57	77.57	3,070,200
Jan 06, 2023	77.28	78.66	76.99	78.64	78.64	2,534,500
Jan 05, 2023	76.79	77.00	76.40	76.62	76.62	2,726,000
Jan 04, 2023	76.71	77.05	75.95	77.00	77.00	2,265,800
Jan 03, 2023	76.46	76.75	75.34	76.73	76.73	4,060,000
Dec 30, 2022	77.06	77.27	76.03	76.87	76.87	2,415,700
Dec 29, 2022	79.05	79.05	77.49	77.72	77.72	2,003,700
Dec 28, 2022	79.32	79.60	78.53	78.60	78.60	1,670,900
Dec 27, 2022	80.00	80.05	79.07	79.15	79.15	1,903,900
Dec 23, 2022	80.45	80.75	79.63	80.05	80.05	1,397,100
Dec 22, 2022	80.00	80.90	79.62	80.56	80.56	2,024,300
Dec 21, 2022	80.03	80.69	79.66	80.00	80.00	1,869,200
Dec 20, 2022	79.52	80.42	79.03	79.58	79.58	2,359,600
Dec 19, 2022	79.40	80.13	78.93	79.34	79.34	2,428,000
Dec 16, 2022	77.96	79.39	77.84	79.28	79.28	8,088,300
Dec 15, 2022	78.05	78.81	77.61	78.57	78.57	3,130,900
Dec 14, 2022	78.57	78.97	77.61	78.55	78.55	2,722,100
Dec 13, 2022	79.62	79.62	78.03	78.26	78.26	4,000,700
Dec 12, 2022	77.90	79.52	77.29	79.52	79.52	2,098,600
Dec 09, 2022	80.48	80.78	77.32	77.55	77.55	3,839,200
Dec 08, 2022	80.15	81.27	79.99	80.78	80.78	2,249,000
Dec 07, 2022	79.65	80.39	79.30	80.15	80.15	3,502,700
Dec 06, 2022	79.31	79.95	78.61	79.40	79.40	3,043,600
Dec 05, 2022	80.06	80.40	79.18	79.48	79.48	2,115,100
Dec 02, 2022	79.18	81.48	78.63	80.88	80.88	2,834,700
Dec 01, 2022	80.30	80.33	78.55	79.26	79.26	3,337,500
Nov 30, 2022	78.49	80.22	77.92	80.17	80.17	6,069,300
Nov 29, 2022	78.38	79.35	78.10	78.65	78.65	2,522,800
Nov 28, 2022	78.62	79.56	78.10	78.46	78.46	2,587,800
Nov 25, 2022	79.01	79.72	78.50	78.95	78.95	1,118,700
Nov 23, 2022	78.88	79.40	77.97	78.44	78.44	2,045,900
Nov 22, 2022	78.56	79.50	78.38	78.89	78.89	1,883,400
Nov 21, 2022	77.42	78.43	77.20	77.72	77.72	3,273,500
Nov 18, 2022	77.11	78.13	76.89	77.68	77.68	2,478,600
Nov 17, 2022	75.12	76.69	74.40	76.58	76.58	3,750,500
Nov 16, 2022	74.56	75.69	74.34	75.18	75.18	2,145,700
Nov 15, 2022	75.34	76.14	74.01	74.32	74.32	3,267,400
Nov 14, 2022	75.55	76.94	75.09	75.21	75.21	2,932,600
Nov 11, 2022	78.07	78.25	73.08	75.27	75.27	6,354,000
Nov 10, 2022	81.40	81.51	76.04	77.93	77.93	4,865,800
Nov 09, 2022	80.00	81.21	79.61	80.17	80.17	2,320,300
Nov 08, 2022	80.14	80.97	79.00	80.11	80.11	3,612,200
Nov 07, 2022	79.30	81.57	78.04	80.98	80.98	3,667,500
Nov 04, 2022	77.75	79.90	77.03	79.52	79.52	5,580,400
Nov 03, 2022	74.61	76.18	74.02	75.67	75.67	3,478,900
Nov 02, 2022	75.42	76.81	75.03	75.05	75.05	3,093,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,969.44-8.09(-0.20%)

Dow 3032,469.62+37.54(+0.12%)

Nasdaq11,681.05-87.79(-0.75%)

Russell 20001,756.02+2.34(+0.13%)

Crude Oil73.70+0.89(+1.22%)

Gold1,969.50+15.70(+0.80%)

Cardinal Health, Inc. (CAH)

S&P 500
3,969.44
-8.09(-0.20%)

Dow 30
32,469.62
+37.54(+0.12%)

Nasdaq
11,681.05
-87.79(-0.75%)

Russell 2000
1,756.02
+2.34(+0.13%)

Crude Oil
73.70
+0.89(+1.22%)

Gold
1,969.50
+15.70(+0.80%)