Cardinal Health Inc (CAH) Historical Stock Data
118.28 ↑1.28 (1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAH is down -0.13% a day on average. There have been 12 days where Cardinal Health Inc closed green and 18 days where CAH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 117.01 | 118.28 | ↑$1.27 (1.09%) | 116.03 | 118.86 | 9.31M |
| 2024-12-19 | 115.72 | 117.00 | ↑$1.29 (1.11%) | 115.00 | 117.64 | 2.60M |
| 2024-12-18 | 116.12 | 115.91 | ↓$0.21 (-0.18%) | 115.18 | 117.29 | 2.20M |
| 2024-12-17 | 115.87 | 115.82 | ↓$0.05 (-0.04%) | 114.60 | 116.57 | 1.87M |
| 2024-12-16 | 118.13 | 116.55 | ↓$1.58 (-1.34%) | 116.27 | 118.78 | 1.94M |
| 2024-12-13 | 118.81 | 118.10 | ↓$0.71 (-0.60%) | 117.07 | 118.91 | 1.41M |
| 2024-12-12 | 117.88 | 117.46 | ↓$0.42 (-0.36%) | 117.32 | 119.27 | 3M |
| 2024-12-11 | 120.96 | 117.42 | ↓$3.54 (-2.93%) | 116.74 | 121.06 | 2.01M |
| 2024-12-10 | 121.58 | 120.42 | ↓$1.16 (-0.95%) | 119.42 | 121.58 | 1.31M |
| 2024-12-09 | 122.77 | 121.58 | ↓$1.19 (-0.97%) | 119.73 | 123.64 | 2.09M |
| 2024-12-06 | 123.39 | 122.76 | ↓$0.63 (-0.51%) | 122.18 | 123.87 | 1.58M |
| 2024-12-05 | 124.60 | 122.84 | ↓$1.76 (-1.41%) | 121.15 | 125.24 | 2.59M |
| 2024-12-04 | 123.70 | 125.24 | ↑$1.54 (1.24%) | 123.31 | 126.23 | 1.64M |
| 2024-12-03 | 123.18 | 123.27 | ↑$0.09 (0.07%) | 122.15 | 123.70 | 1.45M |
| 2024-12-02 | 122.90 | 122.47 | ↓$0.43 (-0.35%) | 121.64 | 123.17 | 2.39M |
| 2024-11-29 | 122.82 | 122.24 | ↓$0.58 (-0.47%) | 122.00 | 123.63 | 878.17K |
| 2024-11-27 | 122.01 | 122.63 | ↑$0.62 (0.51%) | 121.52 | 123.49 | 1.04M |
| 2024-11-26 | 122.90 | 122.44 | ↓$0.46 (-0.37%) | 120.56 | 122.99 | 1.68M |
| 2024-11-25 | 121.78 | 121.77 | ↓$0.01 (-0.01%) | 120.60 | 122.50 | 3.58M |
| 2024-11-22 | 123.40 | 121.84 | ↓$1.56 (-1.26%) | 121.79 | 124.07 | 2.26M |
| 2024-11-21 | 120.10 | 123.42 | ↑$3.32 (2.76%) | 119.40 | 123.51 | 2.01M |
| 2024-11-20 | 118.36 | 120.34 | ↑$1.98 (1.67%) | 118.03 | 120.41 | 2.02M |
| 2024-11-19 | 119.52 | 118.33 | ↓$1.19 (-1.00%) | 118.19 | 120.45 | 2.61M |
| 2024-11-18 | 118.76 | 120.03 | ↑$1.27 (1.07%) | 118.48 | 120.40 | 1.70M |
| 2024-11-15 | 122.16 | 118.78 | ↓$3.38 (-2.77%) | 118.69 | 122.73 | 2.24M |
| 2024-11-14 | 124.69 | 121.29 | ↓$3.40 (-2.73%) | 120.96 | 124.73 | 3.17M |
| 2024-11-13 | 123.43 | 125.33 | ↑$1.90 (1.54%) | 122.37 | 126.14 | 4.79M |
| 2024-11-12 | 121.93 | 123.51 | ↑$1.58 (1.30%) | 121.69 | 125.41 | 3.26M |
| 2024-11-11 | 121.39 | 121.64 | ↑$0.25 (0.21%) | 120.73 | 123.18 | 2.14M |
| 2024-11-08 | 118.56 | 120.56 | ↑$2.00 (1.69%) | 117.82 | 121.79 | 2.79M |
Create an account or log in to view more rows.
$CAH hello
please hold.
$CAH ready to explode
$CAH more calls coming in
$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