Cardinal Health, Inc. (LON:0HTG)
London · Delayed Price · Currency is GBP · Price in USD 202.62
+7.42 (3.80%)
At close: Nov 7, 2025
Cardinal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 198.30 | 202.62 | 197.67 | 202.62 | 202.62 | 3.80% | 653 |
| Nov 6, 2025 | 197.38 | 197.51 | 194.84 | 195.20 | 195.20 | -1.52% | 417 |
| Nov 5, 2025 | 196.25 | 199.67 | 194.15 | 198.22 | 198.22 | 1.85% | 422 |
| Nov 4, 2025 | 190.00 | 196.43 | 189.95 | 194.62 | 194.62 | 2.11% | 1,030 |
| Nov 3, 2025 | 188.01 | 192.46 | 188.01 | 190.59 | 190.59 | -0.46% | 1,521 |
| Oct 31, 2025 | 187.90 | 197.73 | 187.90 | 191.47 | 191.47 | 1.60% | 1,767 |
| Oct 30, 2025 | 164.49 | 195.00 | 164.49 | 188.45 | 188.45 | 14.59% | 2,776 |
| Oct 29, 2025 | 163.16 | 164.52 | 161.85 | 164.45 | 164.45 | 0.91% | 319 |
| Oct 28, 2025 | 163.38 | 163.77 | 162.60 | 162.97 | 162.97 | -0.12% | 79 |
| Oct 27, 2025 | 160.53 | 163.41 | 160.53 | 163.16 | 163.16 | 1.04% | 179 |
| Oct 24, 2025 | 159.14 | 161.95 | 158.30 | 161.48 | 161.48 | 0.70% | 114 |
| Oct 23, 2025 | 162.00 | 162.00 | 159.32 | 160.35 | 160.35 | 0.38% | 114 |
| Oct 22, 2025 | 159.99 | 160.39 | 158.39 | 159.74 | 159.74 | 1.19% | 119 |
| Oct 21, 2025 | 157.36 | 158.02 | 156.92 | 157.86 | 157.86 | -0.12% | 21 |
| Oct 20, 2025 | 153.50 | 158.05 | 153.50 | 158.05 | 158.05 | 1.58% | 293 |
| Oct 17, 2025 | 152.96 | 155.59 | 152.80 | 155.59 | 155.59 | 0.02% | 208 |
| Oct 16, 2025 | 155.30 | 157.54 | 154.57 | 155.56 | 155.56 | 0.17% | 88 |
| Oct 15, 2025 | 154.18 | 156.57 | 153.72 | 155.30 | 155.30 | 0.84% | 123 |
| Oct 14, 2025 | 154.05 | 154.46 | 151.84 | 154.01 | 154.01 | -1.07% | 452 |
| Oct 13, 2025 | 158.87 | 158.88 | 155.21 | 155.67 | 155.67 | -1.10% | 215 |
| Oct 10, 2025 | 158.30 | 158.41 | 156.93 | 157.40 | 157.40 | -0.20% | 472 |
| Oct 9, 2025 | 157.51 | 158.17 | 156.78 | 157.71 | 157.71 | 0.59% | 477 |
| Oct 8, 2025 | 156.16 | 157.03 | 155.85 | 156.79 | 156.79 | 0.67% | 192 |
| Oct 7, 2025 | 156.87 | 156.87 | 154.12 | 155.75 | 155.75 | 0.30% | 825 |
| Oct 6, 2025 | 154.00 | 155.95 | 152.43 | 155.29 | 155.29 | -0.43% | 1,922 |
| Oct 3, 2025 | 158.24 | 159.10 | 151.94 | 155.96 | 155.96 | -1.11% | 738 |
| Oct 2, 2025 | 158.94 | 158.94 | 155.78 | 157.71 | 157.71 | 0.28% | 173 |
| Oct 1, 2025 | 156.12 | 158.72 | 155.41 | 157.27 | 157.27 | -0.02% | 2,246 |
| Sep 30, 2025 | 155.74 | 157.45 | 153.10 | 157.29 | 156.78 | 1.58% | 199 |
| Sep 29, 2025 | 151.04 | 155.31 | 151.04 | 154.85 | 154.35 | 1.21% | 1,673 |
| Sep 26, 2025 | 149.09 | 153.00 | 149.09 | 152.99 | 152.50 | 2.79% | 131 |
| Sep 25, 2025 | 154.77 | 154.95 | 145.83 | 148.84 | 148.35 | -4.23% | 825 |
| Sep 24, 2025 | 154.67 | 157.07 | 154.13 | 155.41 | 154.90 | 1.63% | 464 |
| Sep 23, 2025 | 149.00 | 153.96 | 148.17 | 152.91 | 152.42 | 3.86% | 137 |
| Sep 22, 2025 | 150.05 | 150.05 | 147.00 | 147.23 | 146.75 | -1.72% | 461 |
| Sep 19, 2025 | 150.00 | 150.83 | 149.22 | 149.80 | 149.31 | -0.06% | 140 |
| Sep 18, 2025 | 148.69 | 149.89 | 147.61 | 149.89 | 149.40 | 1.17% | 418 |
| Sep 17, 2025 | 149.62 | 149.67 | 148.16 | 148.16 | 147.68 | -0.70% | 43 |
| Sep 16, 2025 | 150.79 | 150.79 | 148.63 | 149.20 | 148.72 | -1.27% | 39 |
| Sep 15, 2025 | 152.50 | 153.00 | 150.96 | 151.12 | 150.63 | -0.66% | 878 |
| Sep 12, 2025 | 152.23 | 153.78 | 151.52 | 152.12 | 151.63 | -0.33% | 661 |
| Sep 11, 2025 | 148.97 | 152.63 | 148.97 | 152.63 | 152.13 | 1.87% | 849 |
| Sep 10, 2025 | 150.54 | 152.24 | 149.64 | 149.83 | 149.34 | -0.86% | 135 |
| Sep 9, 2025 | 150.25 | 151.13 | 149.51 | 151.13 | 150.64 | 0.90% | 86 |
| Sep 8, 2025 | 149.55 | 150.00 | 148.67 | 149.78 | 149.29 | 0.69% | 727 |
| Sep 5, 2025 | 149.06 | 149.06 | 148.40 | 148.75 | 148.26 | -0.32% | 369 |
| Sep 4, 2025 | 150.02 | 151.31 | 146.82 | 149.23 | 148.75 | -0.44% | 369 |
| Sep 3, 2025 | 150.45 | 150.45 | 149.04 | 149.90 | 149.41 | 0.05% | 71 |
| Sep 2, 2025 | 148.78 | 150.38 | 147.27 | 149.83 | 149.34 | 0.69% | 261 |
| Aug 29, 2025 | 150.00 | 150.00 | 148.47 | 148.81 | 148.33 | -1.40% | 29 |