Cardinal Health Inc (CAH) Historical Stock Data
103.36 ↑0.53 (0.52%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CAH is down -0.29% a day on average. There have been 11 days where Cardinal Health Inc closed green and 19 days where CAH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 103.85 | 102.83 | ↓$1.02 (-0.98%) | 101.23 | 104.50 | 5.29M |
| 2024-04-19 | 106.37 | 108.19 | ↑$1.82 (1.71%) | 106.28 | 108.42 | 1.49M |
| 2024-04-18 | 107.07 | 106.00 | ↓$1.07 (-1.00%) | 105.53 | 107.44 | 1.54M |
| 2024-04-17 | 108.00 | 106.52 | ↓$1.48 (-1.37%) | 106.26 | 108.00 | 1.62M |
| 2024-04-16 | 107.44 | 107.17 | ↓$0.27 (-0.25%) | 106.90 | 108.01 | 1.52M |
| 2024-04-15 | 106.79 | 107.03 | ↑$0.24 (0.22%) | 106.45 | 108.27 | 1.97M |
| 2024-04-12 | 105.50 | 105.10 | ↓$0.40 (-0.38%) | 104.92 | 106.23 | 1.54M |
| 2024-04-11 | 107.83 | 106.42 | ↓$1.41 (-1.31%) | 106.35 | 108.31 | 1.23M |
| 2024-04-10 | 107.53 | 107.94 | ↑$0.41 (0.38%) | 107.22 | 108.57 | 1.18M |
| 2024-04-09 | 109.74 | 108.07 | ↓$1.67 (-1.52%) | 106.34 | 109.88 | 1.54M |
| 2024-04-08 | 109.61 | 109.47 | ↓$0.14 (-0.13%) | 109.20 | 110.10 | 1.96M |
| 2024-04-05 | 110.05 | 109.92 | ↓$0.13 (-0.12%) | 109.86 | 110.96 | 1.44M |
| 2024-04-04 | 111.39 | 110.12 | ↓$1.27 (-1.14%) | 110.01 | 111.95 | 1.38M |
| 2024-04-03 | 111.78 | 110.93 | ↓$0.85 (-0.76%) | 110.56 | 112.37 | 1.25M |
| 2024-04-02 | 111.58 | 111.25 | ↓$0.33 (-0.30%) | 110.47 | 112.09 | 1.62M |
| 2024-04-01 | 111.70 | 112.06 | ↑$0.36 (0.32%) | 110.46 | 112.23 | 1.38M |
| 2024-03-28 | 112.26 | 111.90 | ↓$0.36 (-0.32%) | 111.23 | 112.53 | 1.66M |
| 2024-03-27 | 112.11 | 112.54 | ↑$0.43 (0.38%) | 110.70 | 112.58 | 1.24M |
| 2024-03-26 | 111.00 | 111.60 | ↑$0.60 (0.54%) | 110.69 | 112.00 | 1.48M |
| 2024-03-25 | 111.03 | 111.01 | ↓$0.02 (-0.02%) | 110.41 | 111.87 | 1.67M |
| 2024-03-22 | 113.04 | 111.01 | ↓$2.03 (-1.80%) | 110.26 | 113.04 | 1.76M |
| 2024-03-21 | 111.90 | 112.53 | ↑$0.63 (0.56%) | 110.95 | 112.70 | 2.16M |
| 2024-03-20 | 112.88 | 111.89 | ↓$0.99 (-0.88%) | 111.66 | 113.14 | 2.35M |
| 2024-03-19 | 110.22 | 112.85 | ↑$2.63 (2.39%) | 109.37 | 113.00 | 2.77M |
| 2024-03-18 | 110.41 | 110.16 | ↓$0.25 (-0.23%) | 109.48 | 111.35 | 3.65M |
| 2024-03-15 | 109.00 | 110.61 | ↑$1.61 (1.48%) | 108.59 | 110.61 | 4.43M |
| 2024-03-14 | 110.67 | 109.93 | ↓$0.74 (-0.67%) | 108.99 | 111.15 | 3.35M |
| 2024-03-13 | 116.00 | 111.08 | ↓$4.92 (-4.24%) | 110.49 | 116.04 | 4.52M |
| 2024-03-12 | 115.48 | 115.62 | ↑$0.14 (0.12%) | 114.14 | 115.96 | 1.96M |
| 2024-03-11 | 114.73 | 115.48 | ↑$0.75 (0.65%) | 113.88 | 115.80 | 2.31M |
Create an account or log in to view more rows.
$CAH time will come
$CAH search and destroy bears!!
$CAH hold
$CAH beauty. Bag secured
$CAH let’s go baby!
$CAH wow. The volume is so low today. Unreal
$CAH low volume today isn’t necessarily a bad thing
$CAH the bulls in here
$CAH bought more
$CAH buying all the dips.