Cardinal Health, Inc. (CAH)
NYSE: CAH · Real-Time Price · USD
134.68
+0.31 (0.23%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Cardinal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 133.66 | 136.54 | 133.64 | 134.71 | 134.71 | 0.26% | 2,350,037 |
| 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 |
| Mar 19, 2025 | 131.46 | 132.48 | 130.46 | 132.12 | 131.64 | 0.50% | 1,364,395 |
| Mar 18, 2025 | 130.00 | 131.84 | 129.49 | 131.46 | 130.98 | 1.10% | 1,529,618 |
| Mar 17, 2025 | 127.59 | 130.06 | 127.59 | 130.03 | 129.55 | 1.59% | 1,834,744 |
| Mar 14, 2025 | 126.28 | 128.37 | 125.14 | 128.00 | 127.53 | 1.37% | 1,863,250 |
| Mar 13, 2025 | 127.10 | 127.38 | 125.35 | 126.27 | 125.81 | -0.44% | 1,664,622 |
| Mar 12, 2025 | 124.58 | 127.83 | 124.17 | 126.83 | 126.36 | 2.14% | 2,761,825 |
| Mar 11, 2025 | 123.62 | 125.59 | 122.86 | 124.17 | 123.71 | 0.19% | 2,582,180 |
| Mar 10, 2025 | 125.70 | 128.18 | 122.26 | 123.93 | 123.48 | -2.03% | 4,418,484 |
| Mar 7, 2025 | 126.19 | 128.18 | 125.47 | 126.50 | 126.04 | -0.40% | 2,615,115 |
| Mar 6, 2025 | 126.76 | 127.76 | 125.66 | 127.01 | 126.54 | -0.32% | 3,649,132 |
| Mar 5, 2025 | 126.00 | 128.62 | 125.75 | 127.42 | 126.95 | 0.88% | 2,373,147 |
| Mar 4, 2025 | 129.26 | 129.83 | 126.17 | 126.31 | 125.85 | -2.22% | 2,545,120 |
| Mar 3, 2025 | 129.34 | 131.47 | 128.60 | 129.18 | 128.71 | -0.23% | 2,760,477 |
| Feb 28, 2025 | 127.88 | 129.76 | 126.98 | 129.48 | 129.00 | 1.58% | 3,852,152 |
| Feb 27, 2025 | 127.58 | 128.67 | 127.08 | 127.47 | 127.00 | 0.23% | 1,710,006 |
| Feb 26, 2025 | 127.53 | 128.93 | 127.14 | 127.18 | 126.71 | -0.49% | 2,921,371 |
| Feb 25, 2025 | 127.85 | 128.27 | 126.13 | 127.81 | 127.34 | 0.20% | 2,775,189 |
| Feb 24, 2025 | 126.59 | 128.63 | 126.08 | 127.55 | 127.08 | 0.39% | 2,007,325 |
| Feb 21, 2025 | 126.91 | 127.97 | 126.50 | 127.06 | 126.59 | -0.25% | 2,354,574 |
| Feb 20, 2025 | 126.19 | 127.62 | 126.01 | 127.38 | 126.91 | 0.50% | 2,057,573 |
| Feb 19, 2025 | 125.78 | 127.14 | 125.62 | 126.75 | 126.28 | 0.40% | 2,290,727 |
| Feb 18, 2025 | 125.80 | 126.52 | 123.94 | 126.25 | 125.79 | 0.03% | 1,973,434 |
| Feb 14, 2025 | 127.00 | 127.90 | 126.16 | 126.21 | 125.75 | -0.45% | 1,620,345 |
| Feb 13, 2025 | 127.61 | 128.51 | 125.27 | 126.78 | 126.31 | -0.22% | 2,390,528 |
| Feb 12, 2025 | 128.35 | 130.53 | 127.03 | 127.06 | 126.59 | -1.04% | 2,771,646 |
| Feb 11, 2025 | 127.31 | 128.81 | 126.96 | 128.39 | 127.92 | 0.94% | 2,357,216 |
| Feb 10, 2025 | 127.35 | 127.79 | 126.19 | 127.20 | 126.73 | -0.13% | 1,870,539 |
| Feb 7, 2025 | 126.78 | 128.45 | 126.62 | 127.37 | 126.90 | 0.25% | 1,797,505 |
| Feb 6, 2025 | 126.73 | 127.19 | 125.74 | 127.05 | 126.58 | -0.31% | 2,455,042 |