Cardinal Health, Inc. (CAH)
NYSE: CAH · Real-Time Price · USD
156.65
+1.46 (0.94%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Cardinal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 155.19 | 156.68 | 153.31 | 156.65 | 156.65 | 0.94% | 1,316,281 |
| Oct 6, 2025 | 153.27 | 156.15 | 152.13 | 155.19 | 155.19 | 0.47% | 1,425,229 |
| Oct 3, 2025 | 158.22 | 159.24 | 150.78 | 154.46 | 154.46 | -2.52% | 6,613,455 |
| Oct 2, 2025 | 156.33 | 158.72 | 156.00 | 158.46 | 158.46 | 0.34% | 3,219,091 |
| Oct 1, 2025 | 155.81 | 158.82 | 155.40 | 157.93 | 157.93 | 0.62% | 3,714,947 |
| Sep 30, 2025 | 154.34 | 157.70 | 153.03 | 156.96 | 156.45 | 1.55% | 3,050,738 |
| Sep 29, 2025 | 153.17 | 155.74 | 152.83 | 154.57 | 154.07 | 0.56% | 3,199,443 |
| Sep 26, 2025 | 149.85 | 153.93 | 149.60 | 153.71 | 153.22 | 3.19% | 1,706,851 |
| Sep 25, 2025 | 154.69 | 154.93 | 145.87 | 148.96 | 148.48 | -3.64% | 3,164,907 |
| Sep 24, 2025 | 154.13 | 157.02 | 153.86 | 154.58 | 154.08 | -0.03% | 2,655,444 |
| Sep 23, 2025 | 148.59 | 154.67 | 147.83 | 154.62 | 154.12 | 4.85% | 4,205,688 |
| Sep 22, 2025 | 149.90 | 150.12 | 146.91 | 147.47 | 147.00 | -1.42% | 1,987,602 |
| Sep 19, 2025 | 150.12 | 150.70 | 148.96 | 149.60 | 149.12 | -0.29% | 3,661,933 |
| Sep 18, 2025 | 148.53 | 150.23 | 147.64 | 150.04 | 149.56 | 0.91% | 1,170,035 |
| Sep 17, 2025 | 149.35 | 149.75 | 147.48 | 148.68 | 148.20 | 0.21% | 2,011,616 |
| Sep 16, 2025 | 151.02 | 151.02 | 148.26 | 148.37 | 147.89 | -1.26% | 2,852,823 |
| Sep 15, 2025 | 152.22 | 152.39 | 150.23 | 150.27 | 149.79 | -1.29% | 1,207,468 |
| Sep 12, 2025 | 152.37 | 153.89 | 151.83 | 152.24 | 151.75 | -0.15% | 1,162,574 |
| Sep 11, 2025 | 150.09 | 152.77 | 149.35 | 152.47 | 151.98 | 2.13% | 1,790,661 |
| Sep 10, 2025 | 150.57 | 152.51 | 149.25 | 149.29 | 148.81 | -1.09% | 1,962,471 |
| Sep 9, 2025 | 150.01 | 151.45 | 148.77 | 150.94 | 150.45 | 0.44% | 1,306,364 |
| Sep 8, 2025 | 149.68 | 150.49 | 148.39 | 150.28 | 149.80 | 0.48% | 2,771,548 |
| Sep 5, 2025 | 149.02 | 149.60 | 148.12 | 149.56 | 149.08 | 0.15% | 1,715,441 |
| Sep 4, 2025 | 150.62 | 151.38 | 146.22 | 149.34 | 148.86 | -0.81% | 2,366,688 |
| Sep 3, 2025 | 149.55 | 150.58 | 148.87 | 150.56 | 150.08 | 0.68% | 1,652,535 |
| Sep 2, 2025 | 147.87 | 150.45 | 147.27 | 149.55 | 149.07 | 0.52% | 1,767,271 |
| Aug 29, 2025 | 149.72 | 150.51 | 148.16 | 148.78 | 148.30 | -0.49% | 2,723,214 |
| Aug 28, 2025 | 148.92 | 151.00 | 148.28 | 149.51 | 149.03 | 0.18% | 3,290,770 |
| Aug 27, 2025 | 147.91 | 149.44 | 147.01 | 149.24 | 148.76 | 1.19% | 2,302,215 |
| Aug 26, 2025 | 146.38 | 147.78 | 146.04 | 147.49 | 147.02 | 0.99% | 2,982,175 |
| Aug 25, 2025 | 148.09 | 148.80 | 145.96 | 146.04 | 145.57 | -1.39% | 1,674,897 |
| Aug 22, 2025 | 151.84 | 152.75 | 147.21 | 148.10 | 147.62 | -2.29% | 2,686,074 |
| Aug 21, 2025 | 152.50 | 153.70 | 151.56 | 151.57 | 151.08 | -0.90% | 3,325,686 |
| Aug 20, 2025 | 149.38 | 152.99 | 148.84 | 152.95 | 152.46 | 2.64% | 2,523,350 |
| Aug 19, 2025 | 148.00 | 149.65 | 147.30 | 149.02 | 148.54 | -0.47% | 2,076,669 |
| Aug 18, 2025 | 149.05 | 151.20 | 148.52 | 149.73 | 149.25 | 0.08% | 2,062,927 |
| Aug 15, 2025 | 150.35 | 151.55 | 149.25 | 149.61 | 149.13 | -0.41% | 2,571,921 |
| Aug 14, 2025 | 147.69 | 151.49 | 147.69 | 150.22 | 149.74 | 1.42% | 2,787,328 |
| Aug 13, 2025 | 147.63 | 148.76 | 145.47 | 148.12 | 147.64 | 1.24% | 3,479,449 |
| Aug 12, 2025 | 141.00 | 148.28 | 137.75 | 146.30 | 145.83 | -7.21% | 7,846,886 |
| Aug 11, 2025 | 157.02 | 159.41 | 156.50 | 157.66 | 157.15 | 0.16% | 3,111,690 |
| Aug 8, 2025 | 153.90 | 157.53 | 153.67 | 157.41 | 156.90 | 2.61% | 1,634,311 |
| Aug 7, 2025 | 156.41 | 156.76 | 151.42 | 153.41 | 152.92 | -2.04% | 3,229,137 |
| Aug 6, 2025 | 157.75 | 158.17 | 153.81 | 156.60 | 156.10 | -1.04% | 1,709,491 |
| Aug 5, 2025 | 158.50 | 159.64 | 157.97 | 158.24 | 157.73 | -0.24% | 2,305,872 |
| Aug 4, 2025 | 156.20 | 158.69 | 155.90 | 158.62 | 158.11 | 1.68% | 1,639,505 |
| Aug 1, 2025 | 154.71 | 157.41 | 153.27 | 156.00 | 155.50 | 0.50% | 1,592,821 |
| Jul 31, 2025 | 157.55 | 158.73 | 152.59 | 155.22 | 154.72 | -1.70% | 3,114,136 |
| Jul 30, 2025 | 156.35 | 158.03 | 155.75 | 157.90 | 157.39 | 0.32% | 1,284,521 |
| Jul 29, 2025 | 157.03 | 158.24 | 156.39 | 157.39 | 156.88 | 0.68% | 1,199,430 |