Cardinal Health, Inc. (CAH)
NYSE: CAH · Real-Time Price · USD
155.07
+1.08 (0.70%)
May 30, 2025, 3:15 PM - Market open
Cardinal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 153.52 | 155.13 | 153.12 | 155.00 | - | 0.66% | 527,655 |
| May 29, 2025 | 153.00 | 154.05 | 152.47 | 153.99 | 153.99 | 0.56% | 1,233,968 |
| May 28, 2025 | 154.50 | 154.72 | 152.91 | 153.13 | 153.13 | -1.00% | 1,408,227 |
| May 27, 2025 | 153.53 | 154.73 | 153.11 | 154.68 | 154.68 | 1.26% | 1,901,199 |
| May 23, 2025 | 152.15 | 153.15 | 150.77 | 152.75 | 152.75 | 0.17% | 1,856,640 |
| May 22, 2025 | 152.76 | 153.67 | 151.93 | 152.49 | 152.49 | -0.53% | 1,129,492 |
| May 21, 2025 | 154.11 | 154.74 | 152.80 | 153.31 | 153.31 | -0.94% | 1,811,733 |
| May 20, 2025 | 154.61 | 156.44 | 152.55 | 154.77 | 154.77 | 0.59% | 1,928,913 |
| May 19, 2025 | 154.13 | 154.63 | 153.26 | 153.86 | 153.86 | -0.25% | 1,578,883 |
| May 16, 2025 | 151.88 | 154.32 | 151.25 | 154.25 | 154.25 | 1.51% | 2,804,931 |
| May 15, 2025 | 148.92 | 151.96 | 148.00 | 151.95 | 151.95 | 2.39% | 1,948,115 |
| May 14, 2025 | 148.87 | 149.52 | 147.74 | 148.41 | 148.41 | 0.10% | 1,978,939 |
| May 13, 2025 | 148.16 | 149.21 | 147.45 | 148.26 | 148.26 | -0.24% | 2,293,130 |
| May 12, 2025 | 148.40 | 148.92 | 142.94 | 148.62 | 148.62 | 0.27% | 3,997,803 |
| May 9, 2025 | 147.86 | 149.74 | 147.18 | 148.22 | 148.22 | 0.65% | 3,241,387 |
| May 8, 2025 | 153.87 | 154.07 | 146.63 | 147.27 | 147.27 | -4.05% | 4,363,967 |
| May 7, 2025 | 151.81 | 153.74 | 151.53 | 153.48 | 153.48 | 1.18% | 2,309,938 |
| May 6, 2025 | 151.26 | 152.67 | 150.67 | 151.69 | 151.69 | -0.20% | 2,265,564 |
| May 5, 2025 | 150.69 | 152.98 | 150.21 | 151.99 | 151.99 | 1.65% | 3,160,059 |
| May 2, 2025 | 147.28 | 150.12 | 146.35 | 149.53 | 149.53 | 2.75% | 3,365,998 |
| May 1, 2025 | 140.01 | 147.27 | 136.71 | 145.53 | 145.53 | 3.00% | 4,035,731 |
| Apr 30, 2025 | 140.08 | 141.73 | 138.59 | 141.29 | 141.29 | 1.04% | 3,469,180 |
| Apr 29, 2025 | 138.24 | 140.50 | 137.35 | 139.84 | 139.84 | 1.16% | 2,103,161 |
| Apr 28, 2025 | 138.00 | 138.91 | 136.95 | 138.24 | 138.24 | 0.49% | 1,766,219 |
| Apr 25, 2025 | 135.93 | 137.79 | 134.76 | 137.56 | 137.56 | 1.27% | 1,804,081 |
| Apr 24, 2025 | 133.97 | 136.27 | 133.48 | 135.84 | 135.84 | 1.05% | 1,588,342 |
| Apr 23, 2025 | 134.10 | 136.23 | 133.26 | 134.43 | 134.43 | 0.55% | 2,196,626 |
| Apr 22, 2025 | 132.48 | 134.14 | 130.52 | 133.69 | 133.69 | 1.92% | 1,700,799 |
| Apr 21, 2025 | 135.52 | 135.79 | 129.52 | 131.17 | 131.17 | -2.63% | 2,825,998 |
| Apr 17, 2025 | 133.66 | 136.54 | 133.64 | 134.71 | 134.71 | 0.26% | 2,350,093 |
| Apr 16, 2025 | 134.35 | 136.33 | 133.51 | 134.36 | 134.36 | 0.08% | 3,167,923 |
| Apr 15, 2025 | 135.56 | 135.85 | 132.80 | 134.25 | 134.25 | -0.39% | 2,277,972 |
| Apr 14, 2025 | 132.65 | 135.00 | 131.46 | 134.78 | 134.78 | 2.28% | 2,418,029 |
| Apr 11, 2025 | 128.61 | 132.75 | 128.44 | 131.77 | 131.77 | 2.24% | 2,168,155 |
| Apr 10, 2025 | 128.82 | 130.28 | 124.73 | 128.88 | 128.88 | -1.20% | 3,180,913 |
| Apr 9, 2025 | 123.70 | 130.79 | 121.17 | 130.45 | 130.45 | 4.36% | 4,287,350 |
| Apr 8, 2025 | 129.34 | 130.27 | 123.65 | 125.00 | 125.00 | -0.54% | 4,782,354 |
| Apr 7, 2025 | 125.38 | 129.00 | 120.72 | 125.68 | 125.68 | -3.05% | 5,505,198 |
| Apr 4, 2025 | 134.48 | 136.21 | 128.77 | 129.63 | 129.63 | -5.44% | 3,779,486 |
| Apr 3, 2025 | 138.63 | 139.50 | 135.30 | 137.09 | 137.09 | -1.14% | 4,062,542 |
| Apr 2, 2025 | 136.78 | 139.15 | 136.52 | 138.67 | 138.67 | 1.12% | 1,399,537 |
| Apr 1, 2025 | 137.56 | 137.91 | 136.18 | 137.13 | 137.13 | -0.46% | 2,358,131 |
| Mar 31, 2025 | 136.34 | 138.62 | 136.01 | 137.77 | 137.26 | 0.97% | 2,472,681 |
| Mar 28, 2025 | 136.93 | 137.18 | 135.93 | 136.44 | 135.94 | -0.15% | 1,873,271 |
| Mar 27, 2025 | 134.81 | 137.06 | 133.65 | 136.65 | 136.15 | 1.99% | 2,751,457 |
| Mar 26, 2025 | 133.23 | 134.76 | 132.87 | 133.98 | 133.49 | 0.93% | 1,232,080 |
| Mar 25, 2025 | 133.55 | 133.68 | 131.69 | 132.75 | 132.26 | -0.35% | 2,122,567 |
| Mar 24, 2025 | 132.87 | 133.56 | 131.67 | 133.21 | 132.72 | 1.00% | 2,153,367 |
| Mar 21, 2025 | 133.21 | 133.67 | 131.42 | 131.89 | 131.41 | -0.89% | 5,709,855 |
| Mar 20, 2025 | 132.15 | 133.11 | 131.41 | 133.08 | 132.59 | 0.73% | 1,788,680 |