Cardinal Health, Inc. (CAH)
NYSE: CAH · Real-Time Price · USD
110.52
+0.73 (0.66%)
Sep 30, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2024 | 110.04 | 110.82 | 110.04 | 110.52 | 110.52 | 0.66% | 1,989,662 |
| Sep 27, 2024 | 109.22 | 110.30 | 109.22 | 109.79 | 109.79 | 0.51% | 1,683,994 |
| Sep 26, 2024 | 108.36 | 109.77 | 108.10 | 109.23 | 109.23 | 0.38% | 2,559,656 |
| Sep 25, 2024 | 110.10 | 110.65 | 106.54 | 108.82 | 108.82 | -1.24% | 3,034,954 |
| Sep 24, 2024 | 111.14 | 111.24 | 109.81 | 110.19 | 110.19 | -1.48% | 3,198,065 |
| Sep 23, 2024 | 112.20 | 112.79 | 110.64 | 111.84 | 111.84 | - | 2,009,114 |
| Sep 20, 2024 | 110.47 | 111.87 | 110.30 | 111.84 | 111.84 | 0.98% | 3,291,248 |
| Sep 19, 2024 | 111.47 | 112.35 | 110.35 | 110.76 | 110.76 | -0.58% | 1,696,820 |
| Sep 18, 2024 | 110.77 | 112.06 | 110.77 | 111.41 | 111.41 | 0.08% | 1,260,923 |
| Sep 17, 2024 | 112.82 | 113.22 | 111.03 | 111.32 | 111.32 | -1.73% | 1,807,113 |
| Sep 16, 2024 | 113.88 | 114.69 | 113.04 | 113.28 | 113.28 | 0.10% | 1,294,834 |
| Sep 13, 2024 | 112.50 | 113.83 | 112.04 | 113.17 | 113.17 | 0.69% | 1,065,523 |
| Sep 12, 2024 | 113.28 | 113.55 | 112.30 | 112.39 | 112.39 | -0.85% | 1,457,132 |
| Sep 11, 2024 | 113.75 | 113.89 | 112.32 | 113.35 | 113.35 | -0.89% | 1,940,711 |
| Sep 10, 2024 | 112.97 | 115.18 | 112.37 | 114.37 | 114.37 | 1.39% | 2,287,516 |
| Sep 9, 2024 | 112.50 | 113.67 | 112.07 | 112.80 | 112.80 | 0.92% | 1,866,200 |
| Sep 6, 2024 | 111.93 | 112.87 | 111.20 | 111.77 | 111.77 | - | 3,016,176 |
| Sep 5, 2024 | 113.40 | 113.66 | 111.25 | 111.77 | 111.77 | -1.88% | 2,801,493 |
| Sep 4, 2024 | 115.00 | 115.82 | 112.84 | 113.91 | 113.91 | -0.65% | 1,703,870 |
| Sep 3, 2024 | 113.01 | 116.05 | 113.01 | 114.66 | 114.66 | 1.72% | 2,566,384 |
| Aug 30, 2024 | 112.23 | 113.14 | 111.88 | 112.72 | 112.72 | 0.46% | 1,836,612 |
| Aug 29, 2024 | 111.49 | 112.37 | 111.01 | 112.20 | 112.20 | 1.04% | 1,919,406 |
| Aug 28, 2024 | 110.32 | 111.60 | 110.32 | 111.04 | 111.04 | 0.87% | 1,544,847 |
| Aug 27, 2024 | 109.84 | 110.69 | 109.34 | 110.08 | 110.08 | 0.43% | 1,284,528 |
| Aug 26, 2024 | 109.31 | 109.96 | 108.78 | 109.61 | 109.61 | 0.16% | 1,161,650 |
| Aug 23, 2024 | 110.72 | 110.82 | 109.25 | 109.44 | 109.44 | -0.90% | 1,316,016 |
| Aug 22, 2024 | 109.99 | 110.60 | 109.67 | 110.43 | 110.43 | 0.71% | 1,346,659 |
| Aug 21, 2024 | 109.23 | 110.20 | 109.16 | 109.65 | 109.65 | 0.71% | 1,327,264 |
| Aug 20, 2024 | 109.69 | 109.79 | 107.95 | 108.88 | 108.88 | -0.83% | 1,548,341 |
| Aug 19, 2024 | 109.55 | 109.90 | 108.58 | 109.79 | 109.79 | -0.05% | 1,301,709 |
| Aug 16, 2024 | 108.04 | 110.00 | 107.55 | 109.85 | 109.85 | 1.80% | 2,452,221 |
| Aug 15, 2024 | 105.01 | 108.08 | 105.01 | 107.91 | 107.91 | 1.46% | 3,140,989 |
| Aug 14, 2024 | 109.00 | 109.00 | 105.01 | 106.36 | 106.36 | 3.68% | 4,314,705 |
| Aug 13, 2024 | 100.81 | 102.81 | 100.80 | 102.58 | 102.58 | 1.91% | 1,970,674 |
| Aug 12, 2024 | 100.45 | 102.11 | 100.07 | 100.66 | 100.66 | -0.01% | 1,338,909 |
| Aug 9, 2024 | 99.00 | 101.07 | 98.07 | 100.67 | 100.67 | 1.77% | 1,193,076 |
| Aug 8, 2024 | 98.50 | 99.19 | 96.05 | 98.92 | 98.92 | -0.79% | 1,727,067 |
| Aug 7, 2024 | 99.36 | 100.75 | 98.75 | 99.71 | 99.71 | 0.19% | 1,558,469 |
| Aug 6, 2024 | 98.36 | 100.76 | 98.20 | 99.52 | 99.52 | 1.18% | 1,935,006 |
| Aug 5, 2024 | 101.38 | 102.06 | 97.83 | 98.36 | 98.36 | -3.19% | 2,318,616 |
| Aug 2, 2024 | 104.00 | 105.08 | 99.55 | 101.60 | 101.60 | -1.73% | 2,613,341 |
| Aug 1, 2024 | 101.29 | 103.45 | 101.09 | 103.39 | 103.39 | 2.54% | 1,740,011 |
| Jul 31, 2024 | 100.13 | 101.55 | 99.84 | 100.83 | 100.83 | 0.57% | 3,007,790 |
| Jul 30, 2024 | 97.98 | 100.29 | 97.98 | 100.26 | 100.26 | 2.12% | 1,523,980 |
| Jul 29, 2024 | 98.41 | 98.97 | 97.42 | 98.18 | 98.18 | -0.17% | 1,160,680 |
| Jul 26, 2024 | 97.18 | 98.84 | 97.18 | 98.35 | 98.35 | 1.49% | 1,383,461 |
| Jul 25, 2024 | 97.04 | 98.90 | 96.85 | 96.91 | 96.91 | 0.21% | 1,577,216 |
| Jul 24, 2024 | 96.19 | 96.85 | 95.13 | 96.71 | 96.71 | 0.91% | 1,693,613 |
| Jul 23, 2024 | 95.67 | 96.17 | 94.85 | 95.84 | 95.84 | 0.44% | 1,169,266 |
| Jul 22, 2024 | 95.47 | 96.70 | 94.99 | 95.42 | 95.42 | 0.41% | 1,534,689 |
| Jul 19, 2024 | 96.36 | 96.36 | 94.29 | 95.03 | 95.03 | -0.28% | 1,614,850 |
| Jul 18, 2024 | 95.67 | 96.76 | 94.99 | 95.30 | 95.30 | -0.70% | 1,379,948 |
| Jul 17, 2024 | 95.82 | 96.95 | 95.47 | 95.97 | 95.97 | 0.59% | 1,685,683 |
| Jul 16, 2024 | 94.00 | 95.50 | 93.99 | 95.41 | 95.41 | 1.78% | 1,647,217 |
| Jul 15, 2024 | 94.86 | 95.99 | 93.17 | 93.74 | 93.74 | -0.38% | 2,346,783 |
| Jul 12, 2024 | 94.99 | 95.54 | 94.02 | 94.10 | 94.10 | -0.38% | 1,891,046 |
| Jul 11, 2024 | 95.14 | 95.28 | 93.52 | 94.46 | 94.46 | -1.18% | 2,710,648 |
| Jul 10, 2024 | 96.03 | 96.32 | 95.35 | 95.59 | 95.59 | -0.44% | 1,612,596 |
| Jul 9, 2024 | 97.27 | 97.27 | 95.35 | 96.01 | 96.01 | -0.90% | 1,766,680 |
| Jul 8, 2024 | 95.99 | 97.32 | 95.99 | 96.88 | 96.88 | 1.03% | 2,293,381 |
| Jul 5, 2024 | 95.58 | 96.27 | 94.40 | 95.89 | 95.89 | 0.20% | 2,069,012 |
| Jul 3, 2024 | 96.67 | 96.96 | 95.13 | 95.70 | 95.70 | -0.87% | 1,121,277 |
| Jul 2, 2024 | 97.76 | 97.77 | 96.09 | 96.54 | 96.54 | -1.25% | 1,940,383 |
| Jul 1, 2024 | 98.17 | 99.52 | 97.41 | 97.76 | 97.76 | -0.57% | 1,793,715 |
| Jun 28, 2024 | 100.04 | 100.60 | 98.08 | 98.32 | 97.81 | -1.30% | 4,055,853 |
| Jun 27, 2024 | 100.96 | 101.40 | 98.20 | 99.62 | 99.11 | -1.46% | 2,352,267 |
| Jun 26, 2024 | 102.62 | 102.88 | 100.45 | 101.10 | 100.58 | -1.97% | 2,106,041 |
| Jun 25, 2024 | 105.65 | 105.73 | 103.12 | 103.13 | 102.60 | -1.69% | 1,907,424 |
| Jun 24, 2024 | 104.93 | 105.72 | 104.46 | 104.90 | 104.36 | 0.26% | 2,285,019 |
| Jun 21, 2024 | 104.53 | 105.14 | 103.12 | 104.63 | 104.09 | 0.25% | 4,413,092 |
| Jun 20, 2024 | 104.16 | 105.32 | 103.95 | 104.37 | 103.83 | 0.27% | 2,952,133 |
| Jun 18, 2024 | 101.17 | 105.05 | 100.82 | 104.09 | 103.55 | 3.11% | 2,797,755 |
| Jun 17, 2024 | 99.92 | 101.00 | 98.88 | 100.95 | 100.43 | 0.75% | 2,377,411 |
| Jun 14, 2024 | 100.59 | 100.96 | 99.68 | 100.20 | 99.68 | -0.41% | 1,442,612 |
| Jun 13, 2024 | 98.75 | 101.17 | 97.72 | 100.61 | 100.09 | 1.63% | 2,121,504 |
| Jun 12, 2024 | 99.00 | 99.19 | 97.13 | 99.00 | 98.49 | -0.01% | 1,897,919 |
| Jun 11, 2024 | 98.69 | 99.42 | 98.04 | 99.01 | 98.50 | 0.17% | 1,694,914 |
| Jun 10, 2024 | 98.18 | 98.95 | 97.16 | 98.84 | 98.33 | 0.33% | 1,404,614 |
| Jun 7, 2024 | 99.07 | 99.32 | 98.34 | 98.51 | 98.00 | -0.29% | 1,651,043 |
| Jun 6, 2024 | 97.79 | 98.95 | 97.38 | 98.80 | 98.29 | 0.86% | 1,719,793 |
| Jun 5, 2024 | 98.46 | 98.46 | 97.02 | 97.96 | 97.46 | -0.37% | 1,373,029 |
| Jun 4, 2024 | 99.23 | 99.84 | 97.55 | 98.32 | 97.81 | -1.20% | 1,823,638 |
| Jun 3, 2024 | 98.57 | 99.74 | 98.31 | 99.51 | 99.00 | 0.24% | 1,773,972 |
| May 31, 2024 | 97.73 | 99.44 | 97.06 | 99.27 | 98.76 | 1.60% | 4,182,760 |
| May 30, 2024 | 96.26 | 98.10 | 96.02 | 97.71 | 97.21 | 1.63% | 2,153,325 |
| May 29, 2024 | 94.61 | 96.25 | 94.04 | 96.14 | 95.65 | 1.47% | 1,721,760 |
| May 28, 2024 | 95.83 | 95.88 | 94.21 | 94.75 | 94.26 | -1.70% | 1,782,945 |
| May 24, 2024 | 96.41 | 96.75 | 95.66 | 96.39 | 95.89 | 0.35% | 1,206,966 |
| May 23, 2024 | 96.24 | 96.95 | 95.90 | 96.05 | 95.56 | -0.28% | 2,058,950 |
| May 22, 2024 | 95.88 | 97.13 | 95.50 | 96.32 | 95.82 | 0.32% | 1,814,371 |
| May 21, 2024 | 98.27 | 98.56 | 95.76 | 96.01 | 95.52 | -2.49% | 2,178,653 |
| May 20, 2024 | 99.28 | 99.28 | 97.86 | 98.46 | 97.95 | -0.63% | 1,399,894 |
| May 17, 2024 | 99.27 | 99.40 | 98.35 | 99.08 | 98.57 | 0.39% | 1,307,975 |
| May 16, 2024 | 97.56 | 99.07 | 97.27 | 98.70 | 98.19 | 1.64% | 2,024,083 |
| May 15, 2024 | 97.23 | 98.13 | 96.88 | 97.11 | 96.61 | -0.33% | 1,671,485 |
| May 14, 2024 | 98.33 | 98.65 | 96.95 | 97.43 | 96.93 | -0.62% | 1,338,730 |
| May 13, 2024 | 99.61 | 99.86 | 97.90 | 98.04 | 97.54 | -1.50% | 1,392,199 |
| May 10, 2024 | 98.22 | 100.08 | 98.22 | 99.53 | 99.02 | 1.50% | 1,726,388 |
| May 9, 2024 | 97.36 | 98.87 | 97.36 | 98.06 | 97.56 | 0.64% | 1,822,515 |
| May 8, 2024 | 99.84 | 100.09 | 97.31 | 97.44 | 96.94 | -2.29% | 2,280,705 |