Cardinal Health, Inc. (CAH)
NYSE: CAH · Real-Time Price · USD
197.89
-2.07 (-1.04%)
Dec 16, 2025, 4:00 PM EST - Market closed
Cardinal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 199.24 | 199.67 | 195.54 | 197.89 | 197.89 | -1.04% | 2,192,415 |
| Dec 15, 2025 | 198.81 | 200.83 | 198.10 | 199.96 | 199.96 | 0.90% | 2,876,784 |
| Dec 12, 2025 | 198.26 | 199.08 | 197.46 | 198.18 | 198.18 | -0.07% | 2,350,674 |
| Dec 11, 2025 | 197.93 | 199.30 | 197.46 | 198.32 | 198.32 | 0.06% | 1,086,240 |
| Dec 10, 2025 | 198.86 | 199.76 | 197.36 | 198.21 | 198.21 | 0.11% | 1,396,413 |
| Dec 9, 2025 | 200.71 | 202.22 | 197.80 | 198.00 | 198.00 | -0.44% | 2,142,979 |
| Dec 8, 2025 | 199.01 | 199.69 | 198.17 | 198.88 | 198.88 | 0.03% | 2,137,041 |
| Dec 5, 2025 | 199.76 | 200.26 | 198.10 | 198.83 | 198.83 | -0.18% | 1,708,069 |
| Dec 4, 2025 | 199.64 | 200.68 | 197.81 | 199.19 | 199.19 | -0.26% | 2,810,130 |
| Dec 3, 2025 | 205.55 | 206.70 | 198.75 | 199.71 | 199.71 | -2.64% | 5,164,612 |
| Dec 2, 2025 | 208.00 | 208.98 | 203.26 | 205.13 | 205.13 | -1.38% | 3,536,012 |
| Dec 1, 2025 | 212.88 | 213.54 | 207.86 | 208.00 | 208.00 | -2.01% | 1,826,341 |
| Nov 28, 2025 | 213.32 | 214.08 | 212.03 | 212.26 | 212.26 | -0.41% | 817,309 |
| 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 |