Cardinal Health, Inc. (CAH)
NYSE: CAH · Real-Time Price · USD
213.14
-0.59 (-0.28%)
Nov 26, 2025, 4:00 PM EST - Market closed
Cardinal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 213.70 | 214.93 | 212.54 | 213.14 | 213.14 | -0.28% | 1,804,239 |
| Nov 25, 2025 | 212.49 | 214.62 | 212.49 | 213.73 | 213.73 | 1.20% | 1,341,204 |
| Nov 24, 2025 | 209.27 | 213.03 | 208.30 | 211.20 | 211.20 | 0.82% | 3,220,460 |
| Nov 21, 2025 | 208.02 | 210.33 | 207.40 | 209.48 | 209.48 | 0.76% | 2,996,986 |
| Nov 20, 2025 | 207.91 | 209.57 | 206.10 | 207.90 | 207.90 | 0.18% | 2,588,052 |
| Nov 19, 2025 | 206.33 | 209.57 | 205.52 | 207.52 | 207.52 | 0.27% | 2,751,859 |
| Nov 18, 2025 | 207.05 | 207.76 | 203.84 | 206.97 | 206.97 | 0.38% | 2,079,276 |
| Nov 17, 2025 | 205.40 | 208.18 | 204.14 | 206.18 | 206.18 | 0.39% | 2,026,893 |
| Nov 14, 2025 | 206.85 | 208.32 | 204.69 | 205.37 | 205.37 | -0.33% | 2,524,512 |
| Nov 13, 2025 | 202.96 | 207.05 | 201.60 | 206.06 | 206.06 | 0.85% | 2,182,291 |
| Nov 12, 2025 | 203.95 | 204.96 | 202.34 | 204.32 | 204.32 | -0.24% | 2,513,760 |
| Nov 11, 2025 | 204.96 | 207.47 | 203.77 | 204.81 | 204.81 | -0.30% | 1,966,295 |
| Nov 10, 2025 | 200.90 | 205.48 | 199.90 | 205.43 | 205.43 | 0.86% | 2,111,272 |
| Nov 7, 2025 | 199.91 | 203.67 | 197.19 | 203.67 | 203.67 | 2.87% | 5,013,950 |
| Nov 6, 2025 | 197.62 | 198.30 | 194.81 | 197.99 | 197.99 | 0.61% | 2,571,744 |
| Nov 5, 2025 | 196.50 | 200.14 | 194.15 | 196.79 | 196.79 | 0.74% | 2,608,777 |
| Nov 4, 2025 | 190.43 | 196.96 | 189.70 | 195.34 | 195.34 | 2.69% | 3,906,692 |
| Nov 3, 2025 | 191.07 | 192.47 | 188.15 | 190.22 | 190.22 | -0.29% | 2,503,802 |
| Oct 31, 2025 | 192.07 | 197.67 | 190.24 | 190.77 | 190.77 | 0.49% | 4,080,725 |
| Oct 30, 2025 | 181.44 | 195.15 | 181.44 | 189.84 | 189.84 | 15.43% | 7,173,517 |
| Oct 29, 2025 | 163.23 | 164.71 | 161.64 | 164.47 | 164.47 | 1.03% | 2,816,509 |
| Oct 28, 2025 | 163.50 | 164.07 | 161.97 | 162.79 | 162.79 | -0.62% | 2,067,583 |
| Oct 27, 2025 | 163.06 | 163.83 | 161.36 | 163.80 | 163.80 | 1.18% | 1,796,924 |
| Oct 24, 2025 | 159.14 | 162.19 | 158.70 | 161.89 | 161.89 | 1.72% | 1,823,220 |
| Oct 23, 2025 | 159.85 | 162.00 | 158.93 | 159.16 | 159.16 | -0.23% | 1,414,803 |
| Oct 22, 2025 | 159.30 | 160.50 | 157.79 | 159.52 | 159.52 | 0.53% | 2,247,506 |
| Oct 21, 2025 | 157.96 | 158.93 | 156.81 | 158.68 | 158.68 | 0.90% | 1,776,831 |
| Oct 20, 2025 | 157.12 | 158.23 | 155.84 | 157.27 | 157.27 | 0.55% | 1,154,414 |
| Oct 17, 2025 | 152.56 | 156.45 | 152.46 | 156.41 | 156.41 | 2.05% | 1,930,994 |
| Oct 16, 2025 | 155.35 | 157.64 | 153.11 | 153.27 | 153.27 | -1.54% | 1,760,372 |
| Oct 15, 2025 | 154.18 | 156.56 | 154.18 | 155.67 | 155.67 | 0.96% | 1,491,878 |
| Oct 14, 2025 | 154.34 | 154.45 | 151.87 | 154.19 | 154.19 | -0.08% | 2,316,361 |
| Oct 13, 2025 | 156.30 | 157.35 | 154.21 | 154.31 | 154.31 | -1.64% | 1,757,815 |
| Oct 10, 2025 | 157.84 | 158.39 | 156.70 | 156.88 | 156.88 | -0.21% | 1,602,155 |
| Oct 9, 2025 | 157.77 | 158.45 | 156.32 | 157.21 | 157.21 | -0.35% | 1,584,348 |
| Oct 8, 2025 | 156.75 | 157.99 | 155.67 | 157.77 | 157.77 | 0.71% | 1,292,589 |
| 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 | 153.21 | 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 | 146.99 | -1.42% | 1,987,602 |
| Sep 19, 2025 | 150.12 | 150.70 | 148.96 | 149.60 | 149.11 | -0.29% | 3,661,933 |
| Sep 18, 2025 | 148.53 | 150.23 | 147.64 | 150.04 | 149.55 | 0.91% | 1,170,035 |