Cardinal Health, Inc. CAH
NYSE · United States · Distribution Services
$222.50-1.41 (-0.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $222.50 | -0.63% | $223.66 | $226.49 | $222.07 | 1.94M |
| 2026-09-29 | $223.91 | +1.64% | $218.54 | $224.01 | $216.70 | 973.60K |
| 2026-09-28 | $220.29 | +0.03% | $219.37 | $221.97 | $218.90 | 2.39M |
| 2026-09-25 | $220.22 | -1.08% | $222.00 | $223.02 | $219.10 | 2.09M |
| 2026-09-24 | $222.62 | +0.61% | $222.08 | $225.37 | $221.95 | 3.48M |
| 2026-09-23 | $221.27 | -0.35% | $221.79 | $225.64 | $220.94 | 1.22M |
| 2026-09-22 | $222.04 | -1.64% | $227.17 | $228.44 | $221.21 | 2.78M |
| 2026-09-21 | $225.75 | +0.16% | $225.28 | $227.58 | $223.54 | 1.19M |
| 2026-09-18 | $225.38 | -0.42% | $225.29 | $226.12 | $221.70 | 4.14M |
| 2026-09-17 | $226.34 | -2.67% | $232.71 | $232.71 | $226.02 | 2.26M |
| 2026-09-16 | $232.54 | -0.05% | $233.07 | $234.90 | $232.09 | 1.22M |
| 2026-09-15 | $232.65 | -0.95% | $233.89 | $234.83 | $230.34 | 1.80M |
| 2026-09-14 | $234.89 | +0.14% | $236.76 | $237.57 | $232.60 | 2.17M |
| 2026-09-11 | $234.57 | -0.61% | $238.77 | $239.43 | $232.60 | 1.11M |
| 2026-09-10 | $236.02 | -1.66% | $241.27 | $242.12 | $235.67 | 1.22M |
| 2026-09-09 | $240.00 | -0.20% | $239.02 | $241.64 | $238.41 | 1.03M |
| 2026-09-08 | $240.49 | -2.71% | $243.90 | $245.83 | $239.43 | 1.60M |
| 2026-09-04 | $247.18 | -0.58% | $246.34 | $249.29 | $246.29 | 1.55M |
| 2026-09-03 | $248.61 | +1.27% | $246.11 | $249.26 | $245.82 | 1.39M |
| 2026-09-02 | $245.49 | +2.57% | $240.99 | $246.02 | $239.35 | 1.36M |
| 2026-09-01 | $239.35 | +2.02% | $236.85 | $240.75 | $236.03 | 1.34M |
| 2026-08-31 | $234.62 | +0.03% | $234.92 | $236.97 | $233.51 | 1.67M |
| 2026-08-28 | $234.55 | -0.25% | $236.02 | $236.80 | $233.72 | 1.78M |
| 2026-08-27 | $235.13 | -1.37% | $236.49 | $237.30 | $234.15 | 1.03M |
| 2026-08-26 | $238.40 | +0.20% | $237.90 | $240.88 | $236.45 | 1.47M |
| 2026-08-25 | $237.92 | +2.39% | $232.51 | $238.10 | $232.38 | 1.33M |
| 2026-08-24 | $232.37 | +1.25% | $229.16 | $232.37 | $227.68 | 1.40M |
| 2026-08-21 | $229.51 | +0.46% | $228.80 | $231.29 | $228.16 | 1.39M |
| 2026-08-20 | $228.46 | -2.72% | $232.25 | $235.00 | $228.38 | 1.59M |
| 2026-08-19 | $234.85 | -0.06% | $236.41 | $238.15 | $232.34 | 1.37M |
| 2026-08-18 | $234.98 | -0.29% | $235.17 | $238.24 | $233.94 | 1.79M |
| 2026-08-17 | $235.66 | +0.21% | $233.55 | $238.94 | $233.55 | 1.80M |
| 2026-08-14 | $235.17 | +1.70% | $230.91 | $235.27 | $229.33 | 1.69M |
| 2026-08-13 | $231.24 | -1.25% | $233.00 | $235.67 | $229.36 | 2.85M |
| 2026-08-12 | $234.16 | -2.54% | $239.75 | $239.75 | $233.49 | 1.91M |
| 2026-08-11 | $240.26 | +1.30% | $243.00 | $258.30 | $236.48 | 3.01M |
| 2026-08-10 | $237.18 | +0.33% | $236.32 | $239.54 | $235.00 | 2.30M |
| 2026-08-07 | $236.40 | -0.53% | $237.23 | $239.85 | $236.30 | 1.55M |
| 2026-08-06 | $237.66 | -0.66% | $244.01 | $244.87 | $233.99 | 1.80M |
| 2026-08-05 | $239.23 | +2.43% | $235.13 | $239.55 | $235.01 | 2.65M |
| 2026-08-04 | $233.55 | -0.87% | $234.31 | $235.76 | $231.14 | 2.58M |
| 2026-08-03 | $235.60 | +2.42% | $230.39 | $235.72 | $229.61 | 2.09M |
| 2026-07-31 | $230.03 | +1.30% | $226.66 | $231.23 | $225.39 | 1.74M |
| 2026-07-30 | $227.07 | -0.89% | $226.28 | $227.78 | $224.11 | 1.48M |
| 2026-07-29 | $229.12 | -1.46% | $234.02 | $234.02 | $228.49 | 2.75M |
| 2026-07-28 | $232.51 | +1.38% | $232.09 | $233.77 | $230.32 | 2.65M |
| 2026-07-27 | $229.35 | +0.58% | $227.78 | $230.61 | $227.03 | 1.11M |
| 2026-07-24 | $228.03 | +0.91% | $227.88 | $228.97 | $225.97 | 1.47M |
| 2026-07-23 | $225.98 | +2.47% | $220.56 | $226.01 | $220.54 | 1.84M |
| 2026-07-22 | $220.54 | -2.88% | $227.30 | $229.86 | $220.37 | 2.52M |
| 2026-07-21 | $227.09 | +0.59% | $225.99 | $227.63 | $225.02 | 1.60M |
| 2026-07-20 | $225.75 | -1.21% | $229.20 | $229.24 | $225.49 | 1.71M |
| 2026-07-17 | $228.52 | -0.09% | $230.54 | $233.22 | $228.43 | 2.05M |
| 2026-07-16 | $228.72 | +1.68% | $225.74 | $229.13 | $223.07 | 2.61M |
| 2026-07-15 | $224.94 | -2.25% | $228.71 | $230.23 | $224.52 | 2.36M |
| 2026-07-14 | $230.11 | -1.52% | $231.80 | $231.83 | $227.85 | 3.13M |
| 2026-07-13 | $233.66 | -0.91% | $236.14 | $237.38 | $233.15 | 2.29M |
| 2026-07-10 | $235.80 | +0.87% | $233.07 | $236.26 | $232.05 | 2.84M |
| 2026-07-09 | $233.77 | -1.43% | $238.39 | $240.22 | $231.83 | 3.22M |
| 2026-07-08 | $237.15 | -1.07% | $239.06 | $240.91 | $236.87 | 2.69M |
| 2026-07-07 | $239.71 | +0.92% | $240.12 | $243.21 | $237.99 | 3.24M |
| 2026-07-06 | $237.52 | -0.59% | $241.86 | $241.86 | $233.81 | 2.48M |
| 2026-07-02 | $238.94 | +0.51% | $239.79 | $240.91 | $237.53 | 2.04M |
| 2026-07-01 | $237.72 | +0.07% | $238.87 | $239.71 | $233.00 | 1.37M |
| 2026-06-30 | $237.56 | +0.57% | $237.00 | $239.53 | $236.40 | 1.67M |
| 2026-06-29 | $236.22 | -0.71% | $239.93 | $240.93 | $235.15 | 1.93M |
| 2026-06-26 | $237.92 | +1.35% | $237.78 | $240.44 | $236.00 | 3.63M |
| 2026-06-25 | $234.75 | +0.75% | $232.52 | $237.79 | $232.38 | 2.07M |
| 2026-06-24 | $233.01 | +1.79% | $229.89 | $235.71 | $229.43 | 2.35M |
| 2026-06-23 | $228.91 | +2.77% | $225.21 | $229.26 | $222.50 | 2.11M |
| 2026-06-22 | $222.74 | +0.44% | $223.73 | $228.45 | $222.28 | 2.89M |
| 2026-06-18 | $221.77 | -1.99% | $226.17 | $226.17 | $219.47 | 4.20M |
| 2026-06-17 | $226.28 | -0.63% | $226.00 | $229.55 | $224.48 | 2.25M |
| 2026-06-16 | $227.72 | +0.58% | $227.30 | $229.78 | $225.37 | 3.03M |
| 2026-06-15 | $226.40 | +1.14% | $222.78 | $226.66 | $221.03 | 2.40M |
| 2026-06-12 | $223.85 | +1.22% | $222.47 | $224.88 | $222.11 | 2.20M |
| 2026-06-11 | $221.16 | +2.25% | $217.49 | $223.87 | $217.05 | 2.83M |
| 2026-06-10 | $216.30 | +1.71% | $214.00 | $218.96 | $211.45 | 3.82M |
| 2026-06-09 | $212.67 | +4.01% | $203.24 | $212.83 | $202.04 | 3.19M |
| 2026-06-08 | $204.48 | -0.60% | $203.14 | $206.41 | $201.00 | 1.53M |
| 2026-06-05 | $205.71 | +1.97% | $203.08 | $207.55 | $203.08 | 1.59M |
| 2026-06-04 | $201.74 | +3.01% | $198.90 | $201.95 | $197.53 | 2.34M |
| 2026-06-03 | $195.85 | +0.50% | $196.09 | $198.07 | $195.51 | 1.21M |
| 2026-06-02 | $194.88 | -0.14% | $194.20 | $195.89 | $194.20 | 1.79M |
| 2026-06-01 | $195.15 | -0.84% | $195.36 | $196.85 | $194.00 | 2.04M |
| 2026-05-29 | $196.80 | -1.53% | $201.35 | $201.51 | $196.20 | 3.13M |
| 2026-05-28 | $199.85 | +0.01% | $199.54 | $201.89 | $197.61 | 1.92M |
| 2026-05-27 | $199.84 | -0.26% | $200.59 | $201.47 | $199.30 | 1.63M |
| 2026-05-26 | $200.37 | -0.15% | $200.00 | $201.44 | $199.25 | 1.71M |
| 2026-05-22 | $200.68 | +0.03% | $201.98 | $202.77 | $199.69 | 1.54M |