Cardinal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	203.08	207.55	203.08	205.71	205.71	1.97%	1,589,963
Jun 4, 2026	198.90	201.95	197.53	201.74	201.74	3.01%	2,176,849
Jun 3, 2026	196.09	198.07	195.51	195.85	195.85	0.50%	989,967
Jun 2, 2026	194.20	195.89	194.20	194.88	194.88	-0.14%	1,614,691
Jun 1, 2026	195.36	196.85	194.00	195.15	195.15	-0.84%	2,034,410
May 29, 2026	201.35	201.51	196.20	196.80	196.80	-1.53%	2,969,222
May 28, 2026	199.54	201.89	197.61	199.85	199.85	0.01%	1,914,977
May 27, 2026	200.59	201.47	199.30	199.84	199.84	-0.26%	1,626,460
May 26, 2026	200.00	201.44	199.25	200.37	200.37	-0.15%	1,681,273
May 22, 2026	201.98	202.77	199.69	200.68	200.68	0.03%	1,389,710
May 21, 2026	198.07	201.24	197.88	200.61	200.61	0.69%	2,055,712
May 20, 2026	199.61	201.06	198.58	199.23	199.23	-0.57%	1,749,675
May 19, 2026	200.79	203.98	199.60	200.37	200.37	0.30%	2,707,450
May 18, 2026	195.32	201.80	195.32	199.77	199.77	2.34%	2,385,497
May 15, 2026	194.76	197.05	193.73	195.20	195.20	0.42%	3,715,526
May 14, 2026	186.44	194.49	186.44	194.38	194.38	4.31%	3,623,465
May 13, 2026	181.51	186.56	180.45	186.35	186.35	2.08%	2,848,945
May 12, 2026	182.74	185.74	181.75	182.56	182.56	0.03%	2,322,064
May 11, 2026	184.50	185.76	181.92	182.50	182.50	-0.63%	2,012,675
May 8, 2026	185.35	190.24	182.87	183.65	183.65	-0.88%	3,260,786
May 7, 2026	191.60	192.39	185.01	185.28	185.28	-3.24%	3,102,882
May 6, 2026	192.00	195.00	187.22	191.49	191.49	-2.80%	4,429,441
May 5, 2026	197.71	198.38	195.01	197.00	197.00	-0.03%	1,363,974
May 4, 2026	193.51	200.40	193.51	197.06	197.06	0.93%	2,240,789
May 1, 2026	196.37	196.71	191.97	195.24	195.24	1.22%	2,093,367
Apr 30, 2026	195.29	197.22	185.80	192.88	192.88	-4.90%	4,542,153
Apr 29, 2026	204.53	204.90	201.08	202.82	202.82	-1.36%	1,684,615
Apr 28, 2026	204.73	206.61	202.85	205.61	205.61	1.62%	1,525,233
Apr 27, 2026	199.44	203.59	199.44	202.34	202.34	1.25%	2,129,091
Apr 24, 2026	203.78	203.95	198.56	199.85	199.85	-2.38%	1,402,420
Apr 23, 2026	200.83	205.62	200.01	204.72	204.72	2.08%	1,428,900
Apr 22, 2026	205.00	205.45	197.06	200.55	200.55	-2.13%	2,518,489
Apr 21, 2026	210.50	211.03	204.58	204.92	204.92	-2.96%	1,564,014
Apr 20, 2026	213.25	215.00	210.48	211.18	211.18	-1.31%	1,368,837
Apr 17, 2026	212.12	214.59	210.09	213.99	213.99	0.42%	1,962,322
Apr 16, 2026	211.01	214.02	210.51	213.10	213.10	0.60%	1,163,723
Apr 15, 2026	213.69	214.23	211.03	211.83	211.83	-1.45%	1,337,435
Apr 14, 2026	213.02	216.46	212.70	214.95	214.95	0.36%	1,407,207
Apr 13, 2026	215.93	217.47	212.65	214.18	214.18	-0.62%	1,394,787
Apr 10, 2026	215.03	216.10	211.85	215.52	215.52	-0.13%	1,292,233
Apr 9, 2026	214.74	217.77	214.33	215.80	215.80	0.31%	1,051,316
Apr 8, 2026	213.19	216.46	211.66	215.13	215.13	1.11%	1,265,281
Apr 7, 2026	211.37	214.14	210.39	212.77	212.77	0.07%	1,449,937
Apr 6, 2026	213.13	213.55	210.99	212.62	212.62	-0.67%	1,171,974
Apr 2, 2026	211.51	214.56	210.45	214.05	214.05	0.96%	1,503,836
Apr 1, 2026	211.36	213.42	210.08	212.02	212.02	0.58%	1,462,899
Mar 31, 2026	208.40	211.72	207.29	211.31	210.80	2.42%	1,587,255
Mar 30, 2026	209.10	209.96	205.71	206.31	205.81	-0.13%	1,513,732
Mar 27, 2026	207.86	208.18	205.35	206.58	206.08	-0.54%	1,307,106
Mar 26, 2026	210.23	211.97	207.19	207.70	207.20	-1.71%	1,599,992