Cardinal Health, Inc.
CAH · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $251.48 | $255.23 | $248.90 | $254.33 | +1.54% | 1.90M |
| Oct 30, 2026 | $255.02 | $259.84 | $250.12 | $250.48 | -0.24% | 1.95M |
| Oct 29, 2026 | $248.32 | $251.63 | $246.99 | $251.09 | +2.59% | 1.74M |
| Oct 28, 2026 | $243.91 | $247.14 | $243.49 | $244.76 | -0.69% | 1.10M |
| Oct 27, 2026 | $250.39 | $251.45 | $246.39 | $246.45 | -2.02% | 1.63M |
| Oct 26, 2026 | $250.50 | $254.37 | $249.96 | $251.54 | +0.79% | 1.69M |
| Oct 23, 2026 | $254.93 | $255.64 | $249.24 | $249.57 | -2.37% | 1.67M |
| Oct 22, 2026 | $258.21 | $259.21 | $254.82 | $255.64 | -0.71% | 1.50M |
| Oct 21, 2026 | $256.36 | $259.09 | $254.74 | $257.46 | -0.03% | 1.59M |
| Oct 20, 2026 | $255.00 | $257.55 | $252.36 | $257.55 | +1.94% | 1.91M |
| Oct 19, 2026 | $252.04 | $254.47 | $249.54 | $252.65 | -0.55% | 3.78M |
| Oct 16, 2026 | $254.81 | $255.56 | $251.95 | $254.06 | +0.14% | 1.34M |
| Oct 15, 2026 | $252.00 | $254.00 | $249.27 | $253.71 | +2.41% | 2.06M |
| Oct 14, 2026 | $240.90 | $247.93 | $240.76 | $247.74 | +3.35% | 1.97M |
| Oct 13, 2026 | $240.78 | $241.18 | $236.19 | $239.72 | +0.69% | 1.35M |
| Oct 12, 2026 | $238.93 | $240.10 | $233.88 | $238.08 | +0.21% | 1.23M |
| Oct 9, 2026 | $237.79 | $239.81 | $236.37 | $237.57 | -0.58% | 1.03M |
| Oct 8, 2026 | $231.50 | $241.96 | $231.25 | $238.96 | +2.93% | 1.54M |
| Oct 7, 2026 | $233.61 | $235.97 | $230.61 | $232.16 | -0.55% | 1.10M |
| Oct 6, 2026 | $233.69 | $235.19 | $231.64 | $233.44 | +0.14% | 1.15M |
| Oct 5, 2026 | $229.11 | $234.18 | $228.59 | $233.12 | +2.11% | 1.72M |
| Oct 2, 2026 | $229.54 | $231.10 | $224.45 | $228.30 | -0.78% | 1.86M |
| Oct 1, 2026 | $227.55 | $235.95 | $227.40 | $230.09 | +3.41% | 1.91M |
| Sep 30, 2026 | $223.66 | $226.49 | $222.07 | $222.50 | -0.63% | 1.94M |
| Sep 29, 2026 | $218.54 | $224.01 | $216.70 | $223.91 | +1.64% | 973.62K |
| Sep 28, 2026 | $219.37 | $221.97 | $218.90 | $220.29 | +0.03% | 2.39M |
| Sep 25, 2026 | $222.00 | $223.02 | $219.10 | $220.22 | -1.08% | 2.09M |
| Sep 24, 2026 | $222.08 | $225.37 | $221.95 | $222.62 | +0.61% | 3.48M |
| Sep 23, 2026 | $221.79 | $225.64 | $220.94 | $221.27 | -0.35% | 1.22M |
| Sep 22, 2026 | $227.17 | $228.44 | $221.21 | $222.04 | -1.64% | 2.78M |
| Sep 21, 2026 | $225.28 | $227.58 | $223.54 | $225.75 | +0.16% | 1.19M |
| Sep 18, 2026 | $225.29 | $226.12 | $221.70 | $225.38 | -0.42% | 4.14M |
| Sep 17, 2026 | $232.71 | $232.71 | $226.02 | $226.34 | -2.67% | 2.26M |
| Sep 16, 2026 | $233.07 | $234.90 | $232.09 | $232.54 | -0.05% | 1.22M |
| Sep 15, 2026 | $233.89 | $234.83 | $230.34 | $232.65 | -0.95% | 1.80M |
| Sep 14, 2026 | $236.76 | $237.57 | $232.60 | $234.89 | +0.14% | 2.17M |
| 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 | — | 2.30M |
