Cardinal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	117.01	118.86	116.03	118.28	118.28	1.09%	9,313,090
Dec 19, 2024	115.72	117.64	115.00	117.00	117.00	0.94%	2,597,294
Dec 18, 2024	116.12	117.29	115.18	115.91	115.91	0.08%	2,203,664
Dec 17, 2024	115.87	116.57	114.60	115.82	115.82	-0.63%	1,874,846
Dec 16, 2024	118.13	118.78	116.27	116.55	116.55	-1.31%	1,939,728
Dec 13, 2024	118.81	118.91	117.07	118.10	118.10	0.54%	1,413,636
Dec 12, 2024	117.88	119.27	117.32	117.46	117.46	0.03%	2,998,563
Dec 11, 2024	120.96	121.06	116.74	117.42	117.42	-2.49%	2,013,181
Dec 10, 2024	121.58	121.58	119.42	120.42	120.42	-0.95%	1,307,013
Dec 9, 2024	122.77	123.64	119.73	121.58	121.58	-0.96%	2,087,082
Dec 6, 2024	123.39	123.87	122.18	122.76	122.76	-0.07%	1,583,924
Dec 5, 2024	124.60	125.24	121.15	122.84	122.84	-1.92%	2,585,195
Dec 4, 2024	123.70	126.23	123.31	125.24	125.24	1.60%	1,641,233
Dec 3, 2024	123.18	123.70	122.15	123.27	123.27	0.65%	1,451,030
Dec 2, 2024	122.90	123.17	121.64	122.47	122.47	0.19%	2,391,558
Nov 29, 2024	122.82	123.63	122.00	122.24	122.24	-0.32%	878,174
Nov 27, 2024	122.01	123.49	121.52	122.63	122.63	0.16%	1,041,513
Nov 26, 2024	122.90	122.99	120.56	122.44	122.44	0.55%	1,684,715
Nov 25, 2024	121.78	122.50	120.60	121.77	121.77	-0.06%	3,582,347
Nov 22, 2024	123.40	124.07	121.79	121.84	121.84	-1.28%	2,264,543
Nov 21, 2024	120.10	123.51	119.40	123.42	123.42	2.56%	2,008,227
Nov 20, 2024	118.36	120.41	118.03	120.34	120.34	1.70%	2,023,126
Nov 19, 2024	119.52	120.45	118.19	118.33	118.33	-1.42%	2,608,132
Nov 18, 2024	118.76	120.40	118.48	120.03	120.03	1.05%	1,702,397
Nov 15, 2024	122.16	122.73	118.69	118.78	118.78	-2.07%	2,241,163
Nov 14, 2024	124.69	124.73	120.96	121.29	121.29	-3.22%	3,171,764
Nov 13, 2024	123.43	126.14	122.37	125.33	125.33	1.47%	4,785,070
Nov 12, 2024	121.93	125.41	121.69	123.51	123.51	1.54%	3,262,285
Nov 11, 2024	121.39	123.18	120.73	121.64	121.64	0.90%	2,137,328
Nov 8, 2024	118.56	121.79	117.82	120.56	120.56	1.98%	2,791,186
Nov 7, 2024	116.08	119.58	116.00	118.22	118.22	2.28%	2,905,016
Nov 6, 2024	116.10	116.54	113.65	115.58	115.58	2.12%	2,006,723
Nov 5, 2024	112.22	114.05	110.63	113.18	113.18	1.14%	1,774,237
Nov 4, 2024	117.07	117.07	111.85	111.90	111.90	-3.64%	4,392,713
Nov 1, 2024	112.87	119.13	112.87	116.13	116.13	7.01%	3,876,405
Oct 31, 2024	107.66	109.03	107.11	108.52	108.52	0.58%	2,877,667
Oct 30, 2024	109.70	109.90	106.98	107.89	107.89	-1.97%	2,105,184
Oct 29, 2024	110.83	111.68	109.96	110.06	110.06	-0.73%	2,098,883
Oct 28, 2024	111.35	111.66	110.30	110.87	110.87	-0.02%	1,227,071
Oct 25, 2024	111.81	111.99	110.52	110.89	110.89	-1.13%	1,315,194
Oct 24, 2024	111.76	112.71	111.49	112.16	112.16	0.21%	1,040,948
Oct 23, 2024	112.37	112.90	111.42	111.92	111.92	-0.28%	988,846
Oct 22, 2024	112.16	112.76	111.65	112.23	112.23	-0.08%	1,104,399
Oct 21, 2024	112.71	113.19	111.85	112.32	112.32	-0.08%	1,401,876
Oct 18, 2024	111.89	112.56	111.04	112.41	112.41	0.43%	1,369,588
Oct 17, 2024	111.28	112.29	110.92	111.93	111.93	-0.55%	1,359,353
Oct 16, 2024	111.57	113.25	111.55	112.55	112.55	0.51%	1,405,409
Oct 15, 2024	111.42	113.41	111.05	111.98	111.98	0.05%	2,050,382
Oct 14, 2024	112.62	112.62	111.70	111.92	111.92	-0.52%	2,267,695
Oct 11, 2024	114.16	114.68	111.93	112.51	112.51	-1.17%	1,908,264
Oct 10, 2024	114.90	115.14	113.75	113.84	113.84	-0.61%	1,442,327
Oct 9, 2024	112.65	114.68	112.29	114.54	114.54	1.70%	1,372,479
Oct 8, 2024	112.32	112.88	111.78	112.62	112.62	0.77%	2,085,171
Oct 7, 2024	111.71	112.01	111.37	111.76	111.76	-0.20%	1,243,762
Oct 4, 2024	110.55	112.07	110.10	111.98	111.98	1.48%	1,490,687
Oct 3, 2024	110.38	110.51	109.75	110.35	110.35	0.13%	2,468,896
Oct 2, 2024	110.34	110.51	109.57	110.21	110.21	-0.11%	1,678,960
Oct 1, 2024	110.46	110.56	109.43	110.33	110.33	-0.17%	1,755,741
Sep 30, 2024	110.04	110.82	110.04	110.52	110.02	0.66%	1,993,037
Sep 27, 2024	109.22	110.30	109.22	109.79	109.29	0.51%	1,683,994
Sep 26, 2024	108.36	109.77	108.10	109.23	108.73	0.38%	2,559,656
Sep 25, 2024	110.10	110.65	106.54	108.82	108.32	-1.24%	3,034,954
Sep 24, 2024	111.14	111.24	109.81	110.19	109.69	-1.48%	3,198,065
Sep 23, 2024	112.20	112.79	110.64	111.84	111.33	-	2,009,114
Sep 20, 2024	110.47	111.87	110.30	111.84	111.33	0.98%	3,291,248
Sep 19, 2024	111.47	112.35	110.35	110.76	110.26	-0.58%	1,696,820
Sep 18, 2024	110.77	112.06	110.77	111.41	110.90	0.08%	1,260,923
Sep 17, 2024	112.82	113.22	111.03	111.32	110.81	-1.73%	1,807,113
Sep 16, 2024	113.88	114.69	113.04	113.28	112.76	0.10%	1,294,834
Sep 13, 2024	112.50	113.83	112.04	113.17	112.65	0.69%	1,065,523
Sep 12, 2024	113.28	113.55	112.30	112.39	111.88	-0.85%	1,457,132
Sep 11, 2024	113.75	113.89	112.32	113.35	112.83	-0.89%	1,940,711
Sep 10, 2024	112.97	115.18	112.37	114.37	113.85	1.39%	2,287,516
Sep 9, 2024	112.50	113.67	112.07	112.80	112.29	0.92%	1,866,200
Sep 6, 2024	111.93	112.87	111.20	111.77	111.26	-	3,016,176
Sep 5, 2024	113.40	113.66	111.25	111.77	111.26	-1.88%	2,801,493
Sep 4, 2024	115.00	115.82	112.84	113.91	113.39	-0.65%	1,703,870
Sep 3, 2024	113.01	116.05	113.01	114.66	114.14	1.72%	2,566,384
Aug 30, 2024	112.23	113.14	111.88	112.72	112.21	0.46%	1,836,612
Aug 29, 2024	111.49	112.37	111.01	112.20	111.69	1.04%	1,919,406
Aug 28, 2024	110.32	111.60	110.32	111.04	110.53	0.87%	1,544,847
Aug 27, 2024	109.84	110.69	109.34	110.08	109.58	0.43%	1,284,528
Aug 26, 2024	109.31	109.96	108.78	109.61	109.11	0.16%	1,161,650
Aug 23, 2024	110.72	110.82	109.25	109.44	108.94	-0.90%	1,316,016
Aug 22, 2024	109.99	110.60	109.67	110.43	109.93	0.71%	1,346,659
Aug 21, 2024	109.23	110.20	109.16	109.65	109.15	0.71%	1,327,264
Aug 20, 2024	109.69	109.79	107.95	108.88	108.38	-0.83%	1,548,341
Aug 19, 2024	109.55	109.90	108.58	109.79	109.29	-0.05%	1,301,709
Aug 16, 2024	108.04	110.00	107.55	109.85	109.35	1.80%	2,452,221
Aug 15, 2024	105.01	108.08	105.01	107.91	107.42	1.46%	3,140,989
Aug 14, 2024	109.00	109.00	105.01	106.36	105.88	3.68%	4,314,705
Aug 13, 2024	100.81	102.81	100.80	102.58	102.11	1.91%	1,970,674
Aug 12, 2024	100.45	102.11	100.07	100.66	100.20	-0.01%	1,338,909
Aug 9, 2024	99.00	101.07	98.07	100.67	100.21	1.77%	1,193,076
Aug 8, 2024	98.50	99.19	96.05	98.92	98.47	-0.79%	1,727,067
Aug 7, 2024	99.36	100.75	98.75	99.71	99.26	0.19%	1,558,469
Aug 6, 2024	98.36	100.76	98.20	99.52	99.07	1.18%	1,935,006
Aug 5, 2024	101.38	102.06	97.83	98.36	97.91	-3.19%	2,318,616
Aug 2, 2024	104.00	105.08	99.55	101.60	101.14	-1.73%	2,613,341
Aug 1, 2024	101.29	103.45	101.09	103.39	102.92	2.54%	1,740,011