Cardinal Health, Inc.
CAH · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $238.77 | $239.43 | $232.60 | $234.57 | -0.61% | 1.11M |
| Sep 10, 2026 | $241.27 | $242.12 | $235.67 | $236.02 | -1.66% | 1.22M |
| Sep 9, 2026 | $239.02 | $241.64 | $238.41 | $240.00 | -0.20% | 1.03M |
| Sep 8, 2026 | $243.90 | $245.83 | $239.43 | $240.49 | -2.71% | 1.60M |
| Sep 4, 2026 | $246.34 | $249.29 | $246.29 | $247.18 | -0.58% | 1.55M |
| Sep 3, 2026 | $246.11 | $249.26 | $245.82 | $248.61 | +1.27% | 1.39M |
| Sep 2, 2026 | $240.99 | $246.02 | $239.35 | $245.49 | +2.57% | 1.36M |
| Sep 1, 2026 | $236.85 | $240.75 | $236.03 | $239.35 | +2.02% | 1.34M |
| Aug 31, 2026 | $234.92 | $236.97 | $233.51 | $234.62 | +0.03% | 1.67M |
| Aug 28, 2026 | $236.02 | $236.80 | $233.72 | $234.55 | -0.25% | 1.78M |
| Aug 27, 2026 | $236.49 | $237.30 | $234.15 | $235.13 | -1.37% | 1.03M |
| Aug 26, 2026 | $237.90 | $240.88 | $236.45 | $238.40 | +0.20% | 1.47M |
| Aug 25, 2026 | $232.51 | $238.10 | $232.38 | $237.92 | +2.39% | 1.34M |
| Aug 24, 2026 | $229.16 | $232.37 | $227.68 | $232.37 | +1.25% | 1.40M |
| Aug 21, 2026 | $228.80 | $231.29 | $228.16 | $229.51 | +0.46% | 1.39M |
| Aug 20, 2026 | $232.25 | $235.00 | $228.38 | $228.46 | -2.72% | 1.59M |
| Aug 19, 2026 | $236.41 | $238.15 | $232.34 | $234.85 | -0.06% | 1.38M |
| Aug 18, 2026 | $235.17 | $238.24 | $233.94 | $234.98 | -0.29% | 1.79M |
| Aug 17, 2026 | $233.55 | $238.94 | $233.55 | $235.66 | +0.21% | 1.80M |
| Aug 14, 2026 | $230.91 | $235.27 | $229.33 | $235.17 | +1.70% | 1.69M |
| Aug 13, 2026 | $233.00 | $235.67 | $229.36 | $231.24 | -1.25% | 2.85M |
| Aug 12, 2026 | $239.75 | $239.75 | $233.49 | $234.16 | -2.54% | 1.91M |
| Aug 11, 2026 | $243.00 | $258.30 | $236.48 | $240.26 | +1.30% | 3.01M |
| Aug 10, 2026 | $236.32 | $239.54 | $235.00 | $237.18 | +0.33% | 2.30M |
| Aug 7, 2026 | $237.23 | $239.85 | $236.30 | $236.40 | -0.53% | 1.55M |
| Aug 6, 2026 | $244.01 | $244.87 | $233.99 | $237.66 | -0.66% | 1.80M |
| Aug 5, 2026 | $235.13 | $239.55 | $235.01 | $239.23 | +2.43% | 2.65M |
| Aug 4, 2026 | $234.31 | $235.76 | $231.14 | $233.55 | -0.87% | 2.58M |
| Aug 3, 2026 | $230.39 | $235.72 | $229.61 | $235.60 | +2.42% | 2.09M |
| Jul 31, 2026 | $226.66 | $231.23 | $225.39 | $230.03 | +1.30% | 1.74M |
| Jul 30, 2026 | $226.28 | $227.78 | $224.11 | $227.07 | -0.89% | 1.48M |
| Jul 29, 2026 | $234.02 | $234.02 | $228.49 | $229.12 | -1.46% | 2.75M |
| Jul 28, 2026 | $232.09 | $233.77 | $230.32 | $232.51 | +1.38% | 2.65M |
| Jul 27, 2026 | $227.78 | $230.61 | $227.03 | $229.35 | +0.58% | 1.11M |
| Jul 24, 2026 | $227.88 | $228.97 | $225.97 | $228.03 | +0.91% | 1.47M |
| Jul 23, 2026 | $220.56 | $226.01 | $220.54 | $225.98 | +2.47% | 1.84M |
| Jul 22, 2026 | $227.30 | $229.86 | $220.37 | $220.54 | -2.88% | 2.52M |
| Jul 21, 2026 | $225.99 | $227.63 | $225.02 | $227.09 | +0.59% | 1.60M |
| Jul 20, 2026 | $229.20 | $229.24 | $225.49 | $225.75 | -1.21% | 1.71M |
| Jul 17, 2026 | $230.54 | $233.22 | $228.43 | $228.52 | -0.09% | 2.05M |
| Jul 16, 2026 | $225.74 | $229.13 | $223.07 | $228.72 | +1.68% | 2.61M |
| Jul 15, 2026 | $228.71 | $230.23 | $224.52 | $224.94 | -2.25% | 2.36M |
| Jul 14, 2026 | $231.80 | $231.83 | $227.85 | $230.11 | -1.52% | 3.13M |
| Jul 13, 2026 | $236.14 | $237.38 | $233.15 | $233.66 | -0.91% | 2.29M |
| Jul 10, 2026 | $233.07 | $236.26 | $232.05 | $235.80 | +0.87% | 2.84M |
| Jul 9, 2026 | $238.39 | $240.22 | $231.83 | $233.77 | -1.43% | 3.22M |
| Jul 8, 2026 | $239.06 | $240.91 | $236.87 | $237.15 | -1.07% | 2.69M |
| Jul 7, 2026 | $240.12 | $243.21 | $237.99 | $239.71 | +0.92% | 3.24M |
| Jul 6, 2026 | $241.86 | $241.86 | $233.81 | $237.52 | -0.59% | 2.48M |
| Jul 2, 2026 | $239.79 | $240.91 | $237.53 | $238.94 | +0.51% | 2.04M |
| Jul 1, 2026 | $238.87 | $239.71 | $233.00 | $237.72 | +0.07% | 1.37M |
| Jun 30, 2026 | $237.00 | $239.53 | $236.40 | $237.56 | +0.57% | 1.67M |
| Jun 29, 2026 | $239.93 | $240.93 | $235.15 | $236.22 | -0.71% | 1.93M |
| Jun 26, 2026 | $237.78 | $240.44 | $236.00 | $237.92 | +1.35% | 3.63M |
| Jun 25, 2026 | $232.52 | $237.79 | $232.38 | $234.75 | +0.75% | 2.07M |
| Jun 24, 2026 | $229.89 | $235.71 | $229.43 | $233.01 | +1.79% | 2.35M |
| Jun 23, 2026 | $225.21 | $229.26 | $222.50 | $228.91 | +2.77% | 2.11M |
| Jun 22, 2026 | $223.73 | $228.45 | $222.28 | $222.74 | +0.44% | 2.89M |
| Jun 18, 2026 | $226.17 | $226.17 | $219.47 | $221.77 | -1.99% | 4.20M |
| Jun 17, 2026 | $226.00 | $229.55 | $224.48 | $226.28 | — | 2.25M |
