Cardinal Health, Inc. (FRA:CLH)
Germany · Delayed Price · Currency is EUR 181.95
-1.45 (-0.79%)
At close: Dec 1, 2025
Cardinal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 181.95 | 181.95 | 181.95 | 181.95 | - | -0.79% | - |
| Nov 28, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 0.03% | - |
| Nov 27, 2025 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | -0.27% | - |
| Nov 26, 2025 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | -0.24% | - |
| Nov 25, 2025 | 182.70 | 184.30 | 182.70 | 184.30 | 184.30 | 0.38% | 16 |
| Nov 24, 2025 | 181.50 | 183.60 | 181.50 | 183.60 | 183.60 | 2.34% | 3 |
| Nov 21, 2025 | 179.55 | 179.55 | 179.40 | 179.40 | 179.40 | -1.48% | 100 |
| Nov 20, 2025 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | 1.19% | - |
| Nov 19, 2025 | 177.85 | 179.95 | 177.85 | 179.95 | 179.95 | 1.98% | 16 |
| Nov 18, 2025 | 176.75 | 176.75 | 176.45 | 176.45 | 176.45 | -0.84% | - |
| Nov 17, 2025 | 175.95 | 177.95 | 175.95 | 177.95 | 177.95 | 0.85% | 3 |
| Nov 14, 2025 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | 0.40% | - |
| Nov 13, 2025 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | -0.96% | - |
| Nov 12, 2025 | 176.20 | 177.45 | 176.20 | 177.45 | 177.45 | 0.14% | 3 |
| Nov 11, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 0.14% | - |
| Nov 10, 2025 | 175.55 | 176.95 | 175.55 | 176.95 | 176.95 | 3.48% | 4 |
| Nov 7, 2025 | 171.10 | 171.10 | 171.00 | 171.00 | 171.00 | 0.35% | 50 |
| Nov 6, 2025 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 0.62% | - |
| Nov 5, 2025 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | 3.48% | - |
| Nov 4, 2025 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | -0.85% | - |
| Nov 3, 2025 | 165.30 | 165.30 | 165.05 | 165.05 | 165.05 | 1.10% | 9 |
| Oct 31, 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | 15.70% | - |
| Oct 30, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 1.22% | - |
| Oct 29, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -1.10% | - |
| Oct 28, 2025 | 139.95 | 140.95 | 139.95 | 140.95 | 140.95 | 1.55% | 8 |
| Oct 27, 2025 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 1.83% | - |
| Oct 24, 2025 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | -1.34% | - |
| Oct 23, 2025 | 137.05 | 138.15 | 137.05 | 138.15 | 138.15 | 1.39% | 108 |
| Oct 22, 2025 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 1.04% | - |
| Oct 21, 2025 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | 0.94% | - |
| Oct 20, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 2.73% | - |
| Oct 17, 2025 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | -2.22% | - |
| Oct 16, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.61% | - |
| Oct 15, 2025 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | -0.34% | - |
| Oct 14, 2025 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | -2.36% | - |
| Oct 13, 2025 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 0.33% | - |
| Oct 10, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -0.84% | - |
| Oct 9, 2025 | 135.20 | 136.55 | 135.20 | 136.55 | 136.55 | 1.64% | 21 |
| Oct 8, 2025 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | 1.55% | - |
| Oct 7, 2025 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 0.34% | - |
| Oct 6, 2025 | 132.25 | 132.25 | 131.85 | 131.85 | 131.85 | -2.19% | 115 |
| Oct 3, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 0.60% | - |
| Oct 2, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.17% | - |
| Oct 1, 2025 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 0.88% | - |
| Sep 30, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 130.86 | 0.46% | - |
| Sep 29, 2025 | 130.70 | 130.70 | 130.70 | 130.70 | 130.27 | 2.79% | - |
| Sep 26, 2025 | 127.15 | 127.15 | 127.15 | 127.15 | 126.73 | -0.39% | - |
| Sep 25, 2025 | 131.20 | 131.20 | 127.65 | 127.65 | 127.23 | -2.30% | 109 |
| Sep 24, 2025 | 130.65 | 130.65 | 130.65 | 130.65 | 130.22 | 4.86% | - |
| Sep 23, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.19 | -1.81% | - |