Cardinal Health, Inc. (CAH)
NYSE: CAH · Real-Time Price · USD
238.96
+6.80 (2.93%)
At close: Oct 8, 2026, 4:00 PM EDT
240.00
+1.04 (0.44%)
Pre-market: Oct 9, 2026, 8:22 AM EDT
Cardinal Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 231.50 | 241.96 | 231.25 | 238.96 | 238.96 | 2.93% | 1,537,948 |
| Oct 7, 2026 | 233.61 | 235.97 | 230.61 | 232.16 | 232.16 | -0.55% | 1,089,226 |
| Oct 6, 2026 | 233.69 | 235.19 | 231.64 | 233.44 | 233.44 | 0.14% | 1,145,845 |
| Oct 5, 2026 | 229.11 | 234.18 | 228.59 | 233.12 | 233.12 | 2.11% | 1,688,360 |
| Oct 2, 2026 | 229.54 | 231.10 | 224.45 | 228.30 | 228.30 | -0.78% | 1,809,292 |
| Oct 1, 2026 | 227.55 | 235.95 | 227.40 | 230.09 | 230.09 | 3.65% | 1,713,313 |
| Sep 30, 2026 | 223.66 | 226.49 | 222.07 | 222.50 | 221.98 | -0.63% | 1,941,188 |
| Sep 29, 2026 | 218.54 | 224.01 | 216.70 | 223.91 | 223.39 | 1.64% | 973,624 |
| Sep 28, 2026 | 219.37 | 221.97 | 218.90 | 220.29 | 219.78 | 0.03% | 2,392,864 |
| Sep 25, 2026 | 222.00 | 223.02 | 219.10 | 220.22 | 219.71 | -1.08% | 2,092,887 |
| Sep 24, 2026 | 222.08 | 225.37 | 221.95 | 222.62 | 222.10 | 0.61% | 3,480,950 |
| Sep 23, 2026 | 221.79 | 225.64 | 220.94 | 221.27 | 220.76 | -0.35% | 1,215,982 |
| Sep 22, 2026 | 227.17 | 228.44 | 221.21 | 222.04 | 221.53 | -1.64% | 2,776,268 |
| Sep 21, 2026 | 225.28 | 227.58 | 223.54 | 225.75 | 225.23 | 0.16% | 1,189,139 |
| Sep 18, 2026 | 225.29 | 226.12 | 221.70 | 225.38 | 224.86 | -0.42% | 4,143,251 |
| Sep 17, 2026 | 232.71 | 232.71 | 226.02 | 226.34 | 225.82 | -2.67% | 2,260,544 |
| Sep 16, 2026 | 233.07 | 234.90 | 232.09 | 232.54 | 232.00 | -0.05% | 1,220,657 |
| Sep 15, 2026 | 233.89 | 234.83 | 230.34 | 232.65 | 232.11 | -0.95% | 1,796,366 |
| Sep 14, 2026 | 236.76 | 237.57 | 232.60 | 234.89 | 234.35 | 0.14% | 2,165,472 |
| Sep 11, 2026 | 238.77 | 239.43 | 232.60 | 234.57 | 234.03 | -0.61% | 1,111,693 |
| Sep 10, 2026 | 241.27 | 242.12 | 235.67 | 236.02 | 235.47 | -1.66% | 1,216,480 |
| Sep 9, 2026 | 239.02 | 241.64 | 238.41 | 240.00 | 239.44 | -0.20% | 1,029,091 |
| Sep 8, 2026 | 243.90 | 245.83 | 239.43 | 240.49 | 239.93 | -2.71% | 1,596,749 |
| Sep 4, 2026 | 246.34 | 249.29 | 246.29 | 247.18 | 246.61 | -0.58% | 1,548,359 |
| Sep 3, 2026 | 246.11 | 249.26 | 245.82 | 248.61 | 248.03 | 1.27% | 1,387,112 |
| Sep 2, 2026 | 240.99 | 246.02 | 239.35 | 245.49 | 244.92 | 2.57% | 1,363,900 |
| Sep 1, 2026 | 236.85 | 240.75 | 236.03 | 239.35 | 238.80 | 2.02% | 1,336,386 |
| Aug 31, 2026 | 234.92 | 236.97 | 233.51 | 234.62 | 234.08 | 0.03% | 1,673,454 |
| Aug 28, 2026 | 236.02 | 236.80 | 233.72 | 234.55 | 234.01 | -0.25% | 1,779,203 |
| Aug 27, 2026 | 236.49 | 237.30 | 234.15 | 235.13 | 234.58 | -1.37% | 1,033,994 |
| Aug 26, 2026 | 237.90 | 240.88 | 236.45 | 238.40 | 237.85 | 0.20% | 1,473,077 |
| Aug 25, 2026 | 232.51 | 238.10 | 232.38 | 237.92 | 237.37 | 2.39% | 1,335,050 |
| Aug 24, 2026 | 229.16 | 232.37 | 227.68 | 232.37 | 231.83 | 1.25% | 1,400,370 |
| Aug 21, 2026 | 228.80 | 231.29 | 228.16 | 229.51 | 228.98 | 0.46% | 1,386,835 |
| Aug 20, 2026 | 232.25 | 235.00 | 228.38 | 228.46 | 227.93 | -2.72% | 1,592,926 |
| Aug 19, 2026 | 236.41 | 238.15 | 232.34 | 234.85 | 234.31 | -0.06% | 1,375,021 |
| Aug 18, 2026 | 235.17 | 238.24 | 233.94 | 234.98 | 234.44 | -0.29% | 1,792,652 |
| Aug 17, 2026 | 233.55 | 238.94 | 233.55 | 235.66 | 235.11 | 0.21% | 1,802,012 |
| Aug 14, 2026 | 230.91 | 235.27 | 229.33 | 235.17 | 234.62 | 1.70% | 1,687,833 |
| Aug 13, 2026 | 233.00 | 235.67 | 229.36 | 231.24 | 230.70 | -1.25% | 2,845,419 |
| Aug 12, 2026 | 239.75 | 239.75 | 233.49 | 234.16 | 233.62 | -2.54% | 1,914,166 |
| Aug 11, 2026 | 243.00 | 258.30 | 236.48 | 240.26 | 239.70 | 1.30% | 3,007,925 |
| Aug 10, 2026 | 236.32 | 239.54 | 235.00 | 237.18 | 236.63 | 0.33% | 2,297,337 |
| Aug 7, 2026 | 237.23 | 239.85 | 236.30 | 236.40 | 235.85 | -0.53% | 1,551,067 |
| Aug 6, 2026 | 244.01 | 244.87 | 233.99 | 237.66 | 237.11 | -0.66% | 1,796,517 |
| Aug 5, 2026 | 235.13 | 239.55 | 235.01 | 239.23 | 238.68 | 2.43% | 2,650,974 |
| Aug 4, 2026 | 234.31 | 235.76 | 231.14 | 233.55 | 233.01 | -0.87% | 2,579,228 |
| Aug 3, 2026 | 230.39 | 235.72 | 229.61 | 235.60 | 235.05 | 2.42% | 2,094,489 |
| Jul 31, 2026 | 226.66 | 231.23 | 225.39 | 230.03 | 229.50 | 1.30% | 1,738,180 |
| Jul 30, 2026 | 226.28 | 227.78 | 224.11 | 227.07 | 226.54 | -0.89% | 1,484,267 |