Cardinal Health, Inc. (CAH)
NYSE: CAH · Real-Time Price · USD
149.24
+1.75 (1.19%)
At close: Aug 27, 2025, 4:00 PM
149.04
-0.20 (-0.13%)
After-hours: Aug 27, 2025, 7:30 PM EDT
Cardinal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 147.91 | 149.44 | 147.01 | 149.24 | 149.24 | 1.19% | 1,877,739 |
| Aug 26, 2025 | 146.38 | 147.78 | 146.04 | 147.49 | 147.49 | 0.99% | 2,982,175 |
| Aug 25, 2025 | 148.09 | 148.80 | 145.96 | 146.04 | 146.04 | -1.39% | 1,674,897 |
| Aug 22, 2025 | 151.84 | 152.75 | 147.21 | 148.10 | 148.10 | -2.29% | 2,686,074 |
| Aug 21, 2025 | 152.50 | 153.70 | 151.56 | 151.57 | 151.57 | -0.90% | 3,325,686 |
| Aug 20, 2025 | 149.38 | 152.99 | 148.84 | 152.95 | 152.95 | 2.64% | 2,523,350 |
| Aug 19, 2025 | 148.00 | 149.65 | 147.30 | 149.02 | 149.02 | -0.47% | 2,076,669 |
| Aug 18, 2025 | 149.05 | 151.20 | 148.52 | 149.73 | 149.73 | 0.08% | 2,062,927 |
| Aug 15, 2025 | 150.35 | 151.55 | 149.25 | 149.61 | 149.61 | -0.41% | 2,571,921 |
| Aug 14, 2025 | 147.69 | 151.49 | 147.69 | 150.22 | 150.22 | 1.42% | 2,787,328 |
| Aug 13, 2025 | 147.63 | 148.76 | 145.47 | 148.12 | 148.12 | 1.24% | 3,479,449 |
| Aug 12, 2025 | 141.00 | 148.28 | 137.75 | 146.30 | 146.30 | -7.21% | 7,846,886 |
| Aug 11, 2025 | 157.02 | 159.41 | 156.50 | 157.66 | 157.66 | 0.16% | 3,111,690 |
| Aug 8, 2025 | 153.90 | 157.53 | 153.67 | 157.41 | 157.41 | 2.61% | 1,634,311 |
| Aug 7, 2025 | 156.41 | 156.76 | 151.42 | 153.41 | 153.41 | -2.04% | 3,229,137 |
| Aug 6, 2025 | 157.75 | 158.17 | 153.81 | 156.60 | 156.60 | -1.04% | 1,709,491 |
| Aug 5, 2025 | 158.50 | 159.64 | 157.97 | 158.24 | 158.24 | -0.24% | 2,305,872 |
| Aug 4, 2025 | 156.20 | 158.69 | 155.90 | 158.62 | 158.62 | 1.68% | 1,639,505 |
| Aug 1, 2025 | 154.71 | 157.41 | 153.27 | 156.00 | 156.00 | 0.50% | 1,592,821 |
| Jul 31, 2025 | 157.55 | 158.73 | 152.59 | 155.22 | 155.22 | -1.70% | 3,114,136 |
| Jul 30, 2025 | 156.35 | 158.03 | 155.75 | 157.90 | 157.90 | 0.32% | 1,284,521 |
| Jul 29, 2025 | 157.03 | 158.24 | 156.39 | 157.39 | 157.39 | 0.68% | 1,199,430 |
| Jul 28, 2025 | 157.11 | 157.11 | 155.11 | 156.33 | 156.33 | -0.52% | 1,832,501 |
| Jul 25, 2025 | 158.29 | 159.25 | 157.04 | 157.14 | 157.14 | -0.72% | 1,213,916 |
| Jul 24, 2025 | 158.30 | 158.92 | 157.04 | 158.28 | 158.28 | 0.33% | 1,935,297 |
| Jul 23, 2025 | 157.48 | 157.97 | 156.09 | 157.76 | 157.76 | 0.42% | 1,772,487 |
| Jul 22, 2025 | 158.45 | 159.50 | 156.37 | 157.10 | 157.10 | -0.93% | 1,980,141 |
| Jul 21, 2025 | 158.97 | 159.68 | 157.04 | 158.58 | 158.58 | -0.61% | 1,323,897 |
| Jul 18, 2025 | 159.24 | 160.46 | 157.81 | 159.56 | 159.56 | 0.06% | 2,035,339 |
| Jul 17, 2025 | 160.69 | 160.97 | 158.61 | 159.46 | 159.46 | -1.02% | 1,253,554 |
| Jul 16, 2025 | 161.44 | 161.82 | 160.20 | 161.11 | 161.11 | 0.06% | 1,350,735 |
| Jul 15, 2025 | 161.25 | 161.85 | 160.11 | 161.02 | 161.02 | -0.41% | 1,922,988 |
| Jul 14, 2025 | 160.81 | 162.25 | 160.27 | 161.69 | 161.69 | 0.45% | 1,410,390 |
| Jul 11, 2025 | 161.46 | 162.00 | 160.66 | 160.97 | 160.97 | -0.74% | 1,314,232 |
| Jul 10, 2025 | 164.23 | 164.41 | 160.94 | 162.17 | 162.17 | -1.27% | 2,223,608 |
| Jul 9, 2025 | 165.86 | 165.86 | 162.05 | 164.26 | 164.26 | -0.12% | 1,492,808 |
| Jul 8, 2025 | 166.82 | 168.07 | 163.56 | 164.45 | 164.45 | -1.90% | 2,066,913 |
| Jul 7, 2025 | 165.03 | 167.74 | 164.37 | 167.63 | 167.63 | 1.64% | 1,910,580 |
| Jul 3, 2025 | 161.80 | 164.93 | 161.00 | 164.93 | 164.93 | 1.82% | 1,234,057 |
| Jul 2, 2025 | 163.35 | 164.25 | 161.65 | 161.98 | 161.98 | -1.47% | 3,129,587 |
| Jul 1, 2025 | 167.55 | 168.44 | 162.10 | 164.40 | 164.40 | -2.14% | 2,785,478 |
| Jun 30, 2025 | 167.21 | 168.40 | 166.58 | 168.00 | 167.48 | 0.49% | 3,398,114 |
| Jun 27, 2025 | 165.09 | 168.17 | 164.60 | 167.18 | 166.66 | 0.95% | 2,603,418 |
| Jun 26, 2025 | 164.51 | 166.24 | 163.80 | 165.61 | 165.10 | 1.14% | 1,552,607 |
| Jun 25, 2025 | 164.88 | 164.88 | 162.15 | 163.75 | 163.24 | -0.28% | 2,693,581 |
| Jun 24, 2025 | 164.69 | 165.00 | 161.57 | 164.21 | 163.70 | 0.13% | 4,188,919 |
| Jun 23, 2025 | 164.04 | 164.91 | 162.93 | 163.99 | 163.48 | 0.36% | 2,944,590 |
| Jun 20, 2025 | 165.84 | 166.32 | 162.35 | 163.40 | 162.89 | -1.21% | 4,642,773 |
| Jun 18, 2025 | 165.19 | 166.03 | 164.32 | 165.40 | 164.89 | 0.30% | 2,598,165 |
| Jun 17, 2025 | 162.51 | 165.11 | 162.24 | 164.91 | 164.40 | 1.54% | 2,177,498 |