Cardinal Health, Inc. (LON:0HTG)
London · Delayed Price · Currency is GBP · Price in USD 155.96
-1.75 (-1.11%)
At close: Oct 3, 2025
Cardinal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 148.95 | 150.92 | 147.92 | 150.92 | 150.43 | 1.07% | 118 |
| Aug 27, 2025 | 147.49 | 149.31 | 147.39 | 149.31 | 148.83 | 1.34% | 56 |
| Aug 26, 2025 | 146.52 | 147.94 | 146.05 | 147.33 | 146.85 | 0.34% | 126 |
| Aug 25, 2025 | 147.33 | 148.25 | 146.49 | 146.83 | 146.36 | -1.04% | 127 |
| Aug 22, 2025 | 150.87 | 152.63 | 148.37 | 148.37 | 147.89 | -3.17% | 811 |
| Aug 21, 2025 | 154.51 | 154.51 | 151.21 | 153.23 | 152.73 | 1.11% | 282 |
| Aug 20, 2025 | 146.50 | 151.78 | 146.50 | 151.55 | 151.06 | 1.51% | 1,136 |
| Aug 19, 2025 | 151.32 | 151.32 | 147.26 | 149.30 | 148.82 | 0.46% | 122 |
| Aug 18, 2025 | 151.20 | 151.28 | 148.62 | 148.62 | 148.14 | -0.68% | 981 |
| Aug 15, 2025 | 149.95 | 151.54 | 149.52 | 149.64 | 149.15 | -0.47% | 120 |
| Aug 14, 2025 | 147.69 | 150.70 | 147.69 | 150.35 | 149.86 | 1.90% | 870 |
| Aug 13, 2025 | 146.70 | 148.74 | 145.71 | 147.54 | 147.06 | 1.22% | 705 |
| Aug 12, 2025 | 159.30 | 160.30 | 137.69 | 145.77 | 145.29 | -7.98% | 14,439 |
| Aug 11, 2025 | 160.50 | 160.50 | 156.51 | 158.41 | 157.90 | 0.96% | 532 |
| Aug 8, 2025 | 153.78 | 156.90 | 153.36 | 156.90 | 156.39 | 2.78% | 123 |
| Aug 7, 2025 | 157.45 | 157.45 | 151.43 | 152.66 | 152.16 | -3.03% | 648 |
| Aug 6, 2025 | 160.00 | 160.00 | 153.33 | 157.42 | 156.91 | -1.36% | 234 |
| Aug 5, 2025 | 158.50 | 159.59 | 158.00 | 159.59 | 159.07 | 1.00% | 250 |
| Aug 4, 2025 | 160.00 | 160.00 | 155.90 | 158.02 | 157.50 | 0.93% | 478 |
| Aug 1, 2025 | 154.53 | 157.33 | 153.49 | 156.56 | 156.05 | 1.30% | 758 |
| Jul 31, 2025 | 156.99 | 158.52 | 154.55 | 154.55 | 154.05 | -2.05% | 65 |
| Jul 30, 2025 | 155.53 | 158.00 | 155.53 | 157.79 | 157.28 | -0.18% | 54 |
| Jul 29, 2025 | 160.00 | 160.00 | 155.45 | 158.07 | 157.55 | 1.86% | 87 |
| Jul 28, 2025 | 156.53 | 158.77 | 155.18 | 155.18 | 154.68 | -1.51% | 430 |
| Jul 25, 2025 | 159.42 | 159.42 | 157.56 | 157.56 | 157.05 | -0.70% | 219 |