Cardinal Health Inc (CAH)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.555 | -4.09180740208 | 111.32 | 112.79 | 106.54 | 2285764 | 111.17230964 | CS |
| 4 | -3.555 | -3.22244379985 | 110.32 | 116.05 | 106.54 | 2020640 | 112.29235384 | CS |
| 12 | 10.095 | 10.4427433537 | 96.67 | 116.05 | 93.17 | 1866323 | 104.82352642 | CS |
| 26 | -4.265 | -3.84130415203 | 111.03 | 116.05 | 93.17 | 1935258 | 103.25514094 | CS |
| 52 | 17.705 | 19.8798562767 | 89.06 | 116.05 | 85.82 | 2102825 | 103.20151145 | CS |
| 156 | 55.555 | 108.484670963 | 51.21 | 116.05 | 45.85 | 2542370 | 76.85537071 | CS |
| 260 | 59.805 | 127.35306644 | 46.96 | 116.05 | 39.0508 | 2492483 | 67.43254825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 110.19 | -1.65 | -1.48 | 111.14 | 111.24 | 109.81 | 3198065 |
| 1727131200 | 111.84 | 0 | 0.00 | 111.84 | 112.79 | 110.64 | 2009115 |
| 1726872000 | 111.84 | 1.08 | 0.98 | 110.47 | 111.87 | 110.2977 | 3291132 |
| 1726785600 | 110.76 | -0.65 | -0.58 | 112.26 | 112.35 | 110.35 | 1683058 |
| 1726699200 | 111.41 | 0.09 | 0.08 | 111.32 | 112.055 | 110.77 | 1247452 |
| 1726612800 | 111.32 | -1.96 | -1.73 | 112.95 | 113.22 | 111.03 | 1789047 |
| 1726526400 | 113.28 | 0.11 | 0.10 | 113.88 | 114.515 | 113.04 | 1288485 |
| 1726267200 | 113.17 | 0.78 | 0.69 | 112.5 | 113.83 | 112.3 | 1054173 |
| 1726180800 | 112.39 | -0.96 | -0.85 | 112.925 | 113.36 | 112.3 | 1442500 |
| 1726094400 | 113.35 | -1.02 | -0.89 | 113.75 | 113.89 | 112.32 | 1940709 |
| 1726008000 | 114.37 | 1.57 | 1.39 | 112.7224 | 115.18 | 112.7224 | 2272570 |
| 1725921600 | 112.8 | 1.03 | 0.92 | 112.5 | 113.67 | 112.07 | 1866177 |
| 1725662400 | 111.77 | 0 | 0.00 | 112.565 | 112.78 | 111.2 | 2975005 |
| 1725576000 | 111.77 | -2.14 | -1.88 | 112.59 | 112.785 | 111.25 | 2766875 |
| 1725489600 | 113.91 | -0.75 | -0.65 | 115 | 115.82 | 112.84 | 1741996 |
| 1725403200 | 114.66 | 1.94 | 1.72 | 114.35 | 116.05 | 114.16 | 2527762 |
| 1725057600 | 112.72 | 0.52 | 0.46 | 112.23 | 113.14 | 111.88 | 1836613 |
| 1724971200 | 112.2 | 1.16 | 1.04 | 111.49 | 112.37 | 111.01 | 1919183 |
| 1724884800 | 111.04 | 0.96 | 0.87 | 110.32 | 111.6 | 110.32 | 1542248 |
| 1724798400 | 110.08 | 0.47 | 0.43 | 109.84 | 110.69 | 109.34 | 1283929 |
| 1724712000 | 109.61 | 0.17 | 0.16 | 109.44 | 109.96 | 108.78 | 1161642 |
| 1724452800 | 109.44 | -0.99 | -0.90 | 110.72 | 110.82 | 109.245 | 1315946 |
| 1724366400 | 110.43 | 0.78 | 0.71 | 109.99 | 110.595 | 109.6705 | 1346655 |
| 1724280000 | 109.65 | 0.77 | 0.71 | 109.23 | 110.195 | 109.16 | 1327205 |
| 1724193600 | 108.88 | -0.91 | -0.83 | 109.39 | 109.79 | 107.9447 | 1548342 |
| 1724107200 | 109.79 | -0.06 | -0.05 | 109.55 | 109.9 | 108.58 | 1301542 |
| 1723848000 | 109.85 | 1.94 | 1.80 | 107.775 | 110 | 107.56 | 2382081 |
| 1723761600 | 107.91 | 1.55 | 1.46 | 105.01 | 108.08 | 105.01 | 3139775 |
| 1723675200 | 106.36 | 3.78 | 3.68 | 109 | 109 | 105.01 | 4315147 |
| 1723588800 | 102.58 | 1.92 | 1.91 | 101.275 | 102.81 | 100.8 | 1961609 |
| 1723502400 | 100.66 | -0.01 | -0.01 | 100.45 | 102.11 | 100.07 | 1338880 |
| 1723243200 | 100.67 | 1.75 | 1.77 | 99 | 101.07 | 98.07 | 1193041 |
| 1723156800 | 98.92 | -0.79 | -0.79 | 98.5 | 99.19 | 96.05 | 1727057 |
| 1723070400 | 99.71 | 0.19 | 0.19 | 99.36 | 100.75 | 98.75 | 1558292 |
| 1722984000 | 99.52 | 1.16 | 1.18 | 98.36 | 100.76 | 98.2001 | 1935007 |
| 1722897600 | 98.36 | -3.24 | -3.19 | 101.62 | 101.95 | 97.83 | 2257802 |
| 1722638400 | 101.6 | -1.79 | -1.73 | 104.635 | 104.65 | 99.55 | 2538644 |
| 1722552000 | 103.39 | 2.56 | 2.54 | 101.29 | 103.45 | 101.0901 | 1740481 |
| 1722465600 | 100.83 | 0.57 | 0.57 | 99.07 | 101.55 | 99.07 | 3007790 |
| 1722379200 | 100.26 | 2.08 | 2.12 | 97.98 | 100.29 | 97.98 | 1523714 |
| 1722292800 | 98.18 | -0.17 | -0.17 | 98.41 | 98.97 | 97.42 | 1160679 |
| 1722033600 | 98.35 | 1.44 | 1.49 | 97.18 | 98.84 | 97.18 | 1383463 |
| 1721947200 | 96.91 | 0.2 | 0.21 | 97.04 | 98.9 | 96.85 | 1569955 |
| 1721860800 | 96.71 | 0.87 | 0.91 | 95.83 | 96.8495 | 95.13 | 1679954 |
| 1721774400 | 95.84 | 0.59 | 0.62 | 95.67 | 96.17 | 94.85 | 1169264 |
| 1721688000 | 95.25 | 0.22 | 0.23 | 95.47 | 96.7 | 94.985 | 902156 |
| 1721428800 | 95.03 | -0.27 | -0.28 | 95.645 | 95.725 | 94.29 | 1545535 |
| 1721342400 | 95.3 | -0.67 | -0.70 | 95.67 | 96.7643 | 94.9901 | 1379680 |
| 1721256000 | 95.97 | 0.56 | 0.59 | 95.65 | 96.95 | 95.54 | 1670386 |
| 1721169600 | 95.41 | 1.67 | 1.78 | 94 | 95.5 | 93.985 | 1639924 |
| 1721083200 | 93.74 | -0.36 | -0.38 | 94.86 | 95.99 | 93.17 | 2346785 |
| 1720824000 | 94.1 | -0.36 | -0.38 | 94.99 | 95.54 | 94.02 | 1889975 |
| 1720737600 | 94.46 | -1.13 | -1.18 | 95.14 | 95.14 | 93.52 | 2751647 |
| 1720651200 | 95.59 | -0.42 | -0.44 | 96.03 | 96.32 | 95.35 | 1612597 |
| 1720564800 | 96.01 | -0.87 | -0.90 | 97.27 | 97.27 | 95.35 | 1766675 |
| 1720478400 | 96.88 | 0.99 | 1.03 | 95.99 | 97.32 | 95.99 | 2293382 |
| 1720219200 | 95.89 | 0.19 | 0.20 | 95.58 | 96.27 | 94.4 | 2066677 |
| 1720040640 | 95.7 | -0.84 | -0.87 | 96.67 | 96.96 | 95.125 | 1121278 |
| 1719960000 | 96.54 | -1.22 | -1.25 | 97.76 | 97.77 | 96.09 | 1940385 |
| 1719873600 | 97.76 | -0.56 | -0.57 | 98.17 | 99.52 | 97.41 | 1793716 |
| 1719614400 | 98.32 | -1.3 | -1.30 | 100.035 | 100.6 | 98.08 | 4055750 |
| 1719528000 | 99.62 | -1.48 | -1.46 | 100.96 | 101.4 | 98.2 | 2352265 |
| 1719441600 | 101.1 | -2.03 | -1.97 | 102.62 | 102.88 | 100.45 | 2106026 |
| 1719355200 | 103.13 | -1.77 | -1.69 | 105.65 | 105.73 | 103.121 | 1907401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
