Cardinal Health, Inc. (LON:0HTG)
London · Delayed Price · Currency is GBP · Price in USD 152.12
-0.51 (-0.33%)
At close: Sep 12, 2025
Cardinal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 152.23 | 153.78 | 151.52 | 152.12 | 152.12 | -0.33% | 661 |
| Sep 11, 2025 | 148.97 | 152.63 | 148.97 | 152.63 | 152.63 | 1.87% | 849 |
| Sep 10, 2025 | 150.54 | 152.24 | 149.64 | 149.83 | 149.83 | -0.86% | 135 |
| Sep 9, 2025 | 150.25 | 151.13 | 149.51 | 151.13 | 151.13 | 0.90% | 86 |
| Sep 8, 2025 | 149.55 | 150.00 | 148.67 | 149.78 | 149.78 | 0.69% | 727 |
| Sep 5, 2025 | 149.06 | 149.06 | 148.40 | 148.75 | 148.75 | -0.32% | 369 |
| Sep 4, 2025 | 150.02 | 151.31 | 146.82 | 149.23 | 149.23 | -0.44% | 369 |
| Sep 3, 2025 | 150.45 | 150.45 | 149.04 | 149.90 | 149.90 | 0.05% | 71 |
| Sep 2, 2025 | 148.78 | 150.38 | 147.27 | 149.83 | 149.83 | 0.69% | 261 |
| Aug 29, 2025 | 150.00 | 150.00 | 148.47 | 148.81 | 148.81 | -1.40% | 29 |
| Aug 28, 2025 | 148.95 | 150.92 | 147.92 | 150.92 | 150.92 | 1.07% | 118 |
| Aug 27, 2025 | 147.49 | 149.31 | 147.39 | 149.31 | 149.31 | 1.34% | 56 |
| Aug 26, 2025 | 146.52 | 147.94 | 146.05 | 147.33 | 147.33 | 0.34% | 126 |
| Aug 25, 2025 | 147.33 | 148.25 | 146.49 | 146.83 | 146.83 | -1.04% | 127 |
| Aug 22, 2025 | 150.87 | 152.63 | 148.37 | 148.37 | 148.37 | -3.17% | 811 |
| Aug 21, 2025 | 154.51 | 154.51 | 151.21 | 153.23 | 153.23 | 1.11% | 282 |
| Aug 20, 2025 | 146.50 | 151.78 | 146.50 | 151.55 | 151.55 | 1.51% | 1,136 |
| Aug 19, 2025 | 151.32 | 151.32 | 147.26 | 149.30 | 149.30 | 0.46% | 122 |
| Aug 18, 2025 | 151.20 | 151.28 | 148.62 | 148.62 | 148.62 | -0.68% | 981 |
| Aug 15, 2025 | 149.95 | 151.54 | 149.52 | 149.64 | 149.64 | -0.47% | 120 |
| Aug 14, 2025 | 147.69 | 150.70 | 147.69 | 150.35 | 150.35 | 1.90% | 870 |
| Aug 13, 2025 | 146.70 | 148.74 | 145.71 | 147.54 | 147.54 | 1.22% | 705 |
| Aug 12, 2025 | 159.30 | 160.30 | 137.69 | 145.77 | 145.77 | -7.98% | 14,439 |
| Aug 11, 2025 | 160.50 | 160.50 | 156.51 | 158.41 | 158.41 | 0.96% | 532 |
| Aug 8, 2025 | 153.78 | 156.90 | 153.36 | 156.90 | 156.90 | 2.78% | 123 |
| Aug 7, 2025 | 157.45 | 157.45 | 151.43 | 152.66 | 152.66 | -3.03% | 648 |
| Aug 6, 2025 | 160.00 | 160.00 | 153.33 | 157.42 | 157.42 | -1.36% | 234 |
| Aug 5, 2025 | 158.50 | 159.59 | 158.00 | 159.59 | 159.59 | 1.00% | 250 |
| Aug 4, 2025 | 160.00 | 160.00 | 155.90 | 158.02 | 158.02 | 0.93% | 478 |
| Aug 1, 2025 | 154.53 | 157.33 | 153.49 | 156.56 | 156.56 | 1.30% | 758 |
| Jul 31, 2025 | 156.99 | 158.52 | 154.55 | 154.55 | 154.55 | -2.05% | 65 |
| Jul 30, 2025 | 155.53 | 158.00 | 155.53 | 157.79 | 157.79 | -0.18% | 54 |
| Jul 29, 2025 | 160.00 | 160.00 | 155.45 | 158.07 | 158.07 | 1.86% | 87 |
| Jul 28, 2025 | 156.53 | 158.77 | 155.18 | 155.18 | 155.18 | -1.51% | 430 |
| Jul 25, 2025 | 159.42 | 159.42 | 157.56 | 157.56 | 157.56 | -0.70% | 219 |
| Jul 24, 2025 | 157.87 | 158.67 | 156.96 | 158.67 | 158.67 | 1.13% | 393 |
| Jul 23, 2025 | 158.58 | 158.58 | 156.33 | 156.90 | 156.90 | -0.82% | 100 |
| Jul 22, 2025 | 158.64 | 159.47 | 157.79 | 158.20 | 158.20 | -0.55% | 68 |
| Jul 21, 2025 | 160.00 | 160.00 | 157.23 | 159.07 | 159.07 | -0.15% | 200 |
| Jul 18, 2025 | 159.23 | 159.51 | 158.19 | 159.30 | 159.30 | -0.80% | 901 |
| Jul 17, 2025 | 160.98 | 160.98 | 158.79 | 160.59 | 160.59 | -0.30% | 157 |
| Jul 16, 2025 | 160.97 | 161.51 | 160.67 | 161.08 | 161.08 | 0.40% | 157 |
| Jul 15, 2025 | 161.34 | 161.98 | 160.43 | 160.44 | 160.44 | -0.92% | 176 |
| Jul 14, 2025 | 164.50 | 164.50 | 159.71 | 161.93 | 161.93 | 0.35% | 360 |
| Jul 11, 2025 | 164.50 | 164.50 | 160.80 | 161.37 | 161.37 | -0.01% | 210 |
| Jul 10, 2025 | 163.89 | 164.31 | 160.98 | 161.38 | 161.38 | -1.32% | 321 |
| Jul 9, 2025 | 168.44 | 168.44 | 162.43 | 163.54 | 163.54 | -1.11% | 82 |
| Jul 8, 2025 | 166.43 | 167.65 | 164.48 | 165.39 | 165.39 | -0.80% | 96 |
| Jul 7, 2025 | 167.26 | 167.26 | 164.32 | 166.73 | 166.73 | 1.23% | 322 |
| Jul 3, 2025 | 161.99 | 164.71 | 160.94 | 164.71 | 164.71 | 1.10% | 183 |