Cardinal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	100.13	101.55	99.84	100.83	100.37	0.57%	3,007,790
Jul 30, 2024	97.98	100.29	97.98	100.26	99.80	2.12%	1,523,980
Jul 29, 2024	98.41	98.97	97.42	98.18	97.73	-0.17%	1,160,680
Jul 26, 2024	97.18	98.84	97.18	98.35	97.90	1.49%	1,383,461
Jul 25, 2024	97.04	98.90	96.85	96.91	96.47	0.21%	1,577,216
Jul 24, 2024	96.19	96.85	95.13	96.71	96.27	0.91%	1,693,613
Jul 23, 2024	95.67	96.17	94.85	95.84	95.40	0.44%	1,169,266
Jul 22, 2024	95.47	96.70	94.99	95.42	94.99	0.41%	1,534,689
Jul 19, 2024	96.36	96.36	94.29	95.03	94.60	-0.28%	1,614,850
Jul 18, 2024	95.67	96.76	94.99	95.30	94.87	-0.70%	1,379,948
Jul 17, 2024	95.82	96.95	95.47	95.97	95.53	0.59%	1,685,683
Jul 16, 2024	94.00	95.50	93.99	95.41	94.98	1.78%	1,647,217
Jul 15, 2024	94.86	95.99	93.17	93.74	93.31	-0.38%	2,346,783
Jul 12, 2024	94.99	95.54	94.02	94.10	93.67	-0.38%	1,891,046
Jul 11, 2024	95.14	95.28	93.52	94.46	94.03	-1.18%	2,710,648
Jul 10, 2024	96.03	96.32	95.35	95.59	95.15	-0.44%	1,612,596
Jul 9, 2024	97.27	97.27	95.35	96.01	95.57	-0.90%	1,766,680
Jul 8, 2024	95.99	97.32	95.99	96.88	96.44	1.03%	2,293,381
Jul 5, 2024	95.58	96.27	94.40	95.89	95.45	0.20%	2,069,012
Jul 3, 2024	96.67	96.96	95.13	95.70	95.26	-0.87%	1,121,277
Jul 2, 2024	97.76	97.77	96.09	96.54	96.10	-1.25%	1,940,383
Jul 1, 2024	98.17	99.52	97.41	97.76	97.31	-0.57%	1,793,715
Jun 28, 2024	100.04	100.60	98.08	98.32	97.37	-1.30%	4,055,853
Jun 27, 2024	100.96	101.40	98.20	99.62	98.66	-1.46%	2,352,267
Jun 26, 2024	102.62	102.88	100.45	101.10	100.12	-1.97%	2,106,041
Jun 25, 2024	105.65	105.73	103.12	103.13	102.13	-1.69%	1,907,424
Jun 24, 2024	104.93	105.72	104.46	104.90	103.88	0.26%	2,285,019
Jun 21, 2024	104.53	105.14	103.12	104.63	103.62	0.25%	4,413,092
Jun 20, 2024	104.16	105.32	103.95	104.37	103.36	0.27%	2,952,133
Jun 18, 2024	101.17	105.05	100.82	104.09	103.08	3.11%	2,797,755
Jun 17, 2024	99.92	101.00	98.88	100.95	99.97	0.75%	2,377,411
Jun 14, 2024	100.59	100.96	99.68	100.20	99.23	-0.41%	1,442,612
Jun 13, 2024	98.75	101.17	97.72	100.61	99.64	1.63%	2,121,504
Jun 12, 2024	99.00	99.19	97.13	99.00	98.04	-0.01%	1,897,919