Cardinal Health, Inc. (CAH)
NYSE: CAH · Real-Time Price · USD
225.38
-0.96 (-0.42%)
At close: Sep 18, 2026, 4:00 PM EDT
225.20
-0.18 (-0.08%)
After-hours: Sep 18, 2026, 7:51 PM EDT
Cardinal Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 225.29 | 226.12 | 221.70 | 225.38 | 225.38 | -0.42% | 3,979,585 |
| Sep 17, 2026 | 232.71 | 232.71 | 226.02 | 226.34 | 226.34 | -2.67% | 2,220,107 |
| Sep 16, 2026 | 233.07 | 234.90 | 232.09 | 232.54 | 232.54 | -0.05% | 1,136,372 |
| Sep 15, 2026 | 233.89 | 234.83 | 230.34 | 232.65 | 232.65 | -0.95% | 1,700,106 |
| Sep 14, 2026 | 236.76 | 237.57 | 232.60 | 234.89 | 234.89 | 0.14% | 2,030,079 |
| Sep 11, 2026 | 238.77 | 239.43 | 232.60 | 234.57 | 234.57 | -0.61% | 1,107,269 |
| Sep 10, 2026 | 241.27 | 242.12 | 235.67 | 236.02 | 236.02 | -1.66% | 1,208,028 |
| Sep 9, 2026 | 239.02 | 241.64 | 238.41 | 240.00 | 240.00 | -0.20% | 1,026,114 |
| Sep 8, 2026 | 243.90 | 245.83 | 239.43 | 240.49 | 240.49 | -2.71% | 1,573,565 |
| Sep 4, 2026 | 246.34 | 249.29 | 246.29 | 247.18 | 247.18 | -0.58% | 1,534,415 |
| Sep 3, 2026 | 246.11 | 249.26 | 245.82 | 248.61 | 248.61 | 1.27% | 1,381,931 |
| Sep 2, 2026 | 240.99 | 246.02 | 239.35 | 245.49 | 245.49 | 2.57% | 1,345,944 |
| Sep 1, 2026 | 236.85 | 240.75 | 236.03 | 239.35 | 239.35 | 2.02% | 1,298,370 |
| Aug 31, 2026 | 234.92 | 236.97 | 233.51 | 234.62 | 234.62 | 0.03% | 1,643,102 |
| Aug 28, 2026 | 236.02 | 236.80 | 233.72 | 234.55 | 234.55 | -0.25% | 1,771,432 |
| Aug 27, 2026 | 236.49 | 237.30 | 234.15 | 235.13 | 235.13 | -1.37% | 1,002,223 |
| Aug 26, 2026 | 237.90 | 240.88 | 236.45 | 238.40 | 238.40 | 0.20% | 1,470,503 |
| Aug 25, 2026 | 232.51 | 238.10 | 232.38 | 237.92 | 237.92 | 2.39% | 1,334,677 |
| Aug 24, 2026 | 229.16 | 232.37 | 227.68 | 232.37 | 232.37 | 1.25% | 1,315,869 |
| Aug 21, 2026 | 228.80 | 231.29 | 228.16 | 229.51 | 229.51 | 0.46% | 1,373,766 |
| Aug 20, 2026 | 232.25 | 235.00 | 228.38 | 228.46 | 228.46 | -2.72% | 1,588,460 |
| Aug 19, 2026 | 236.41 | 238.15 | 232.34 | 234.85 | 234.85 | -0.06% | 1,367,277 |
| Aug 18, 2026 | 235.17 | 238.24 | 233.94 | 234.98 | 234.98 | -0.29% | 1,791,062 |
| Aug 17, 2026 | 233.55 | 238.94 | 233.55 | 235.66 | 235.66 | 0.21% | 1,666,842 |
| Aug 14, 2026 | 230.91 | 235.27 | 229.33 | 235.17 | 235.17 | 1.70% | 1,683,390 |
| Aug 13, 2026 | 233.00 | 235.67 | 229.36 | 231.24 | 231.24 | -1.25% | 2,844,829 |
| Aug 12, 2026 | 239.75 | 239.75 | 233.49 | 234.16 | 234.16 | -2.54% | 1,912,122 |
| Aug 11, 2026 | 243.00 | 258.30 | 236.48 | 240.26 | 240.26 | 1.30% | 3,005,746 |
| Aug 10, 2026 | 236.32 | 239.54 | 235.00 | 237.18 | 237.18 | 0.33% | 2,236,186 |
| Aug 7, 2026 | 237.23 | 239.85 | 236.30 | 236.40 | 236.40 | -0.53% | 1,546,248 |
| Aug 6, 2026 | 244.01 | 244.87 | 233.99 | 237.66 | 237.66 | -0.66% | 1,641,976 |
| Aug 5, 2026 | 235.13 | 239.55 | 235.01 | 239.23 | 239.23 | 2.43% | 2,648,388 |
| Aug 4, 2026 | 234.31 | 235.76 | 231.14 | 233.55 | 233.55 | -0.87% | 2,578,804 |
| Aug 3, 2026 | 230.39 | 235.72 | 229.61 | 235.60 | 235.60 | 2.42% | 2,078,598 |
| Jul 31, 2026 | 226.66 | 231.23 | 225.39 | 230.03 | 230.03 | 1.30% | 1,727,829 |
| Jul 30, 2026 | 226.28 | 227.78 | 224.11 | 227.07 | 227.07 | -0.89% | 1,476,466 |
| Jul 29, 2026 | 234.02 | 234.02 | 228.49 | 229.12 | 229.12 | -1.46% | 2,553,753 |
| Jul 28, 2026 | 232.09 | 233.77 | 230.32 | 232.51 | 232.51 | 1.38% | 2,649,905 |
| Jul 27, 2026 | 227.78 | 230.61 | 227.03 | 229.35 | 229.35 | 0.58% | 1,105,255 |
| Jul 24, 2026 | 227.88 | 228.97 | 225.97 | 228.03 | 228.03 | 0.91% | 1,436,710 |
| Jul 23, 2026 | 220.56 | 226.01 | 220.54 | 225.98 | 225.98 | 2.47% | 1,837,409 |
| Jul 22, 2026 | 227.30 | 229.86 | 220.37 | 220.54 | 220.54 | -2.88% | 2,521,243 |
| Jul 21, 2026 | 225.99 | 227.63 | 225.02 | 227.09 | 227.09 | 0.59% | 1,543,908 |
| Jul 20, 2026 | 229.20 | 229.24 | 225.49 | 225.75 | 225.75 | -1.21% | 1,592,992 |
| Jul 17, 2026 | 230.54 | 233.22 | 228.43 | 228.52 | 228.52 | -0.09% | 2,050,377 |
| Jul 16, 2026 | 225.74 | 229.13 | 223.07 | 228.72 | 228.72 | 1.68% | 2,588,055 |
| Jul 15, 2026 | 228.71 | 230.23 | 224.52 | 224.94 | 224.94 | -2.25% | 2,405,565 |
| Jul 14, 2026 | 231.80 | 231.83 | 227.85 | 230.11 | 230.11 | -1.52% | 3,120,416 |
| Jul 13, 2026 | 236.14 | 237.38 | 233.15 | 233.66 | 233.66 | -0.91% | 2,262,249 |
| Jul 10, 2026 | 233.07 | 236.26 | 232.05 | 235.80 | 235.80 | 0.87% | 2,812,586 |