CAH - Cardinal Health, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201764.6066.2364.6066.1566.151,937,900
Oct 18, 201765.1865.8564.4964.7064.702,756,400
Oct 17, 201764.4965.2264.1065.0865.082,278,700
Oct 16, 201764.7965.9264.4264.6364.632,449,600
Oct 13, 201766.1566.3563.8564.9664.963,742,000
Oct 12, 201765.7866.8065.5766.3366.333,122,200
Oct 11, 201765.7166.0465.5465.8265.822,213,500
Oct 10, 201765.3865.9065.2565.7865.781,607,700
Oct 09, 201765.8365.8864.2364.9264.923,508,000
Oct 06, 201767.6067.8965.6065.8865.883,661,800
Oct 05, 201767.6367.9367.3267.6467.641,754,700
Oct 04, 201767.6068.1967.3467.5267.522,333,600
Oct 03, 201768.2568.3867.4467.6067.601,531,000
Oct 02, 201767.2268.3967.1268.2468.242,134,200
Sep 29, 201766.7667.6066.5766.9266.922,800,400
Sep 29, 20170.462 Dividend
Sep 28, 201767.8468.1066.9366.9766.512,323,900
Sep 27, 201767.9668.2267.3968.1467.671,245,800
Sep 26, 201767.4368.0667.4367.8267.351,358,500
Sep 25, 201766.4367.5066.4167.3466.881,482,400
Sep 22, 201766.9067.0966.2466.6666.202,181,100
Sep 21, 201766.7267.4466.6466.7766.311,452,300
Sep 20, 201766.3366.9466.0166.7166.251,639,700
Sep 19, 201767.0167.2865.9566.2665.801,878,700
Sep 18, 201767.7567.9866.9867.0766.611,592,700
Sep 15, 201767.5767.9067.1167.5067.034,676,900
Sep 14, 201768.8668.8667.2667.4666.992,661,200
Sep 13, 201769.0769.5668.7569.2968.811,362,500
Sep 12, 201769.7369.7968.6869.4468.962,049,400
Sep 11, 201768.8269.9968.6969.7369.252,246,800
Sep 08, 201768.9869.4068.2368.3667.891,843,600
Sep 07, 201768.4969.0968.3169.0668.582,108,300
Sep 06, 201767.7368.6167.5668.6168.142,881,600
Sep 05, 201767.5668.0167.0567.5267.052,040,800
Sep 01, 201767.6968.1467.5167.8267.351,536,200
Aug 31, 201766.4768.0466.4767.4666.992,667,900
Aug 30, 201766.3466.7466.2166.4966.031,696,100
Aug 29, 201766.1466.7466.0366.4065.941,779,400
Aug 28, 201766.3866.5465.8766.3965.931,198,900
Aug 25, 201766.1566.3965.9666.0865.621,332,900
Aug 24, 201765.9366.7365.8266.1065.642,282,800
Aug 23, 201765.1765.8564.9665.6365.182,296,900
Aug 22, 201764.4065.6564.3965.4264.971,745,700
Aug 21, 201764.3064.6264.0664.3663.921,341,200
Aug 18, 201764.9965.2264.3564.3863.941,428,300
Aug 17, 201765.8666.4065.1565.1664.712,461,000
Aug 16, 201766.7266.9265.6066.0165.552,600,200
Aug 15, 201767.1067.4966.4166.4365.972,004,000
Aug 14, 201767.3567.8266.7066.7666.302,045,000
Aug 11, 201767.5767.5766.8266.9866.521,750,300
Aug 10, 201768.0468.5067.2367.3166.852,295,200
Aug 09, 201769.1669.2267.7668.2367.762,945,200
Aug 08, 201769.2470.1968.9469.3468.862,082,000
Aug 07, 201769.1569.5068.8669.2468.762,929,000
Aug 04, 201769.7169.7168.5369.1468.662,407,000
Aug 03, 201770.1670.4968.3369.3668.884,095,800
Aug 02, 201771.0672.3769.5870.9970.507,309,800
Aug 01, 201777.7277.9477.1077.3376.801,938,000
Jul 31, 201777.8078.3277.2477.2676.732,165,900
Jul 28, 201776.7177.7976.1677.6177.071,296,700
Jul 27, 201777.4877.8075.7676.6076.071,640,600
Jul 26, 201777.5178.0077.3977.6777.131,345,500
Jul 25, 201777.3877.9077.0577.6977.151,126,800
Jul 24, 201776.2177.3776.2177.0776.541,912,900
Jul 21, 201777.2177.5676.0476.2975.762,052,700
Jul 20, 201777.1977.9477.0177.3276.791,603,500
Jul 19, 201777.2177.2876.3177.0076.471,809,700
Jul 18, 201777.8178.0976.6776.9776.441,982,500
Jul 17, 201778.2878.7877.9878.0977.551,459,100
Jul 14, 201777.6278.1777.4078.1177.57933,400
Jul 13, 201777.4277.9077.0877.5677.021,357,500
Jul 12, 201777.2977.7477.0777.3176.781,425,800
Jul 11, 201776.6276.7775.9676.6676.131,233,100
Jul 10, 201776.9377.4076.5676.6876.151,256,800
Jul 07, 201777.1377.2676.7077.1976.661,182,600
Jul 06, 201778.2778.5476.7576.8976.361,840,200
Jul 05, 201778.3078.8977.9678.6978.151,655,800
Jul 03, 201778.0978.7778.0978.2977.75704,300
Jun 30, 201778.6778.6777.7377.9277.381,929,500
Jun 29, 201778.6879.2877.9478.2577.711,411,900
Jun 29, 20170.462 Dividend
Jun 28, 201779.7180.1179.0579.0878.082,118,100
Jun 27, 201779.5880.3779.0879.2578.241,793,600
Jun 26, 201779.6479.9479.3079.4778.462,042,800
Jun 23, 201778.9179.7978.5379.6878.679,340,800
Jun 22, 201777.6779.7577.6678.7577.752,758,400
Jun 21, 201776.3577.7276.3077.4876.501,712,200
Jun 20, 201776.0577.1575.8976.3175.342,230,800
Jun 19, 201775.0676.4974.7876.2175.241,878,100
Jun 16, 201775.9776.1074.1574.9974.042,494,100
Jun 15, 201775.3775.9574.7775.9474.981,488,200
Jun 14, 201775.3675.9775.0075.6174.651,385,200
Jun 13, 201775.2175.2274.5174.9173.961,580,300
Jun 12, 201775.2075.8874.7875.0874.131,711,800
Jun 09, 201774.4375.2874.3075.2074.241,366,400
Jun 08, 201774.0475.0074.0474.4773.521,304,300
Jun 07, 201774.0774.1373.6074.0473.101,305,800
Jun 06, 201775.2275.2273.4873.9473.001,524,700
Jun 05, 201775.7275.8374.7975.4574.491,534,400
Jun 02, 201775.2276.4275.0275.7974.833,086,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...