Cardinal Health, Inc. (CAH)
NYSE: CAH · Real-Time Price · USD
190.77
+0.93 (0.49%)
At close: Oct 31, 2025, 4:00 PM EDT
190.25
+0.41 (0.22%)
After-hours: Oct 31, 2025, 7:05 PM EDT
Cardinal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 153.22 | 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 | 147.00 | -1.42% | 1,987,602 |
| Sep 19, 2025 | 150.12 | 150.70 | 148.96 | 149.60 | 149.12 | -0.29% | 3,661,933 |
| Sep 18, 2025 | 148.53 | 150.23 | 147.64 | 150.04 | 149.56 | 0.91% | 1,170,035 |
| Sep 17, 2025 | 149.35 | 149.75 | 147.48 | 148.68 | 148.20 | 0.21% | 2,011,616 |
| Sep 16, 2025 | 151.02 | 151.02 | 148.26 | 148.37 | 147.89 | -1.26% | 2,852,823 |
| Sep 15, 2025 | 152.22 | 152.39 | 150.23 | 150.27 | 149.79 | -1.29% | 1,207,468 |
| Sep 12, 2025 | 152.37 | 153.89 | 151.83 | 152.24 | 151.75 | -0.15% | 1,162,574 |
| Sep 11, 2025 | 150.09 | 152.77 | 149.35 | 152.47 | 151.98 | 2.13% | 1,790,661 |
| Sep 10, 2025 | 150.57 | 152.51 | 149.25 | 149.29 | 148.81 | -1.09% | 1,962,471 |
| Sep 9, 2025 | 150.01 | 151.45 | 148.77 | 150.94 | 150.45 | 0.44% | 1,306,364 |
| Sep 8, 2025 | 149.68 | 150.49 | 148.39 | 150.28 | 149.80 | 0.48% | 2,771,548 |
| Sep 5, 2025 | 149.02 | 149.60 | 148.12 | 149.56 | 149.08 | 0.15% | 1,715,441 |
| Sep 4, 2025 | 150.62 | 151.38 | 146.22 | 149.34 | 148.86 | -0.81% | 2,366,688 |
| Sep 3, 2025 | 149.55 | 150.58 | 148.87 | 150.56 | 150.08 | 0.68% | 1,652,535 |
| Sep 2, 2025 | 147.87 | 150.45 | 147.27 | 149.55 | 149.07 | 0.52% | 1,767,271 |
| Aug 29, 2025 | 149.72 | 150.51 | 148.16 | 148.78 | 148.30 | -0.49% | 2,723,214 |
| Aug 28, 2025 | 148.92 | 151.00 | 148.28 | 149.51 | 149.03 | 0.18% | 3,290,770 |
| Aug 27, 2025 | 147.91 | 149.44 | 147.01 | 149.24 | 148.76 | 1.19% | 2,302,215 |
| Aug 26, 2025 | 146.38 | 147.78 | 146.04 | 147.49 | 147.02 | 0.99% | 2,982,175 |
| Aug 25, 2025 | 148.09 | 148.80 | 145.96 | 146.04 | 145.57 | -1.39% | 1,674,897 |
| Aug 22, 2025 | 151.84 | 152.75 | 147.21 | 148.10 | 147.62 | -2.29% | 2,686,074 |