Cardinal Health Inc (CAH)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.145 | -4.14354975758 | 100.035 | 100.6 | 94.4 | 2227782 | 97.49001374 | CS |
| 4 | -2.96 | -2.99443601416 | 98.85 | 105.73 | 94.4 | 2236516 | 100.92593529 | CS |
| 12 | -9.61 | -9.10900473934 | 105.5 | 108.42 | 94.04 | 2100171 | 100.65223162 | CS |
| 26 | -10.48 | -9.85240199304 | 106.37 | 116.04 | 94.04 | 2202560 | 105.05887196 | CS |
| 52 | 1.36 | 1.43869671004 | 94.53 | 116.04 | 85.115 | 2169199 | 99.94215626 | CS |
| 156 | 38.26 | 66.3890334895 | 57.63 | 116.04 | 45.85 | 2589906 | 73.60476667 | CS |
| 260 | 48.15 | 100.858818601 | 47.74 | 116.04 | 39.0508 | 2538851 | 65.05265597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719268800 | 104.9 | 0.27 | 0.26 | 104.93 | 105.72 | 104.46 | 2285005 |
| 1719009600 | 104.63 | 0.26 | 0.25 | 104.37 | 105.14 | 103.12 | 4418895 |
| 1718923200 | 104.37 | 0.28 | 0.27 | 104.16 | 105.32 | 103.95 | 2952132 |
| 1718750400 | 104.09 | 3.14 | 3.11 | 101.17 | 105.05 | 100.815 | 2797754 |
| 1718664000 | 100.95 | 0.75 | 0.75 | 99.92 | 101 | 98.88 | 2377211 |
| 1718404800 | 100.2 | -0.41 | -0.41 | 100.59 | 100.9566 | 99.68 | 1442613 |
| 1718318400 | 100.61 | 1.61 | 1.63 | 98.75 | 101.17 | 97.715 | 2121445 |
| 1718232000 | 99 | -0.01 | -0.01 | 97.83 | 99.19 | 97.1301 | 1858114 |
| 1718145600 | 99.01 | 0.17 | 0.17 | 98.69 | 99.42 | 98.04 | 1694915 |
| 1718059200 | 98.84 | 0.33 | 0.33 | 98.18 | 98.95 | 97.16 | 1403771 |
| 1717800000 | 98.51 | -0.29 | -0.29 | 98.85 | 99.32 | 98.34 | 1628606 |
| 1717713600 | 98.8 | 0.84 | 0.86 | 97.79 | 98.95 | 97.38 | 1719792 |
| 1717627200 | 97.96 | -0.36 | -0.37 | 98.46 | 98.46 | 97.02 | 1373028 |
| 1717540800 | 98.32 | -1.19 | -1.20 | 99.23 | 99.84 | 97.55 | 1823602 |
| 1717454400 | 99.51 | 0.24 | 0.24 | 98.57 | 99.74 | 98.31 | 1773973 |
| 1717195200 | 99.27 | 1.56 | 1.60 | 97.73 | 99.44 | 97.06 | 4182724 |
| 1717108800 | 97.71 | 1.57 | 1.63 | 96.26 | 98.1 | 96.02 | 2147564 |
| 1717022400 | 96.14 | 1.39 | 1.47 | 94.61 | 96.25 | 94.04 | 1721747 |
| 1716936000 | 94.75 | -1.64 | -1.70 | 95.88 | 95.88 | 94.21 | 1703606 |
| 1716590400 | 96.39 | 0.34 | 0.35 | 96.41 | 96.75 | 95.66 | 1206278 |
| 1716504000 | 96.05 | -0.27 | -0.28 | 96.24 | 96.95 | 95.9 | 2022113 |
| 1716417600 | 96.32 | 0.31 | 0.32 | 95.88 | 97.13 | 95.5 | 1814319 |
| 1716331200 | 96.01 | -2.45 | -2.49 | 98.27 | 98.56 | 95.76 | 2178490 |
| 1716244800 | 98.46 | -0.62 | -0.63 | 99.28 | 99.28 | 97.86 | 1399884 |
| 1715985600 | 99.08 | 0.38 | 0.39 | 99.27 | 99.46 | 98.35 | 1307976 |
| 1715899200 | 98.7 | 1.59 | 1.64 | 97.56 | 99.07 | 97.13 | 2023926 |
| 1715812800 | 97.11 | -0.32 | -0.33 | 97.23 | 98.13 | 96.88 | 1671423 |
| 1715726400 | 97.43 | -0.61 | -0.62 | 98.33 | 98.89 | 96.95 | 1338619 |
| 1715640000 | 98.04 | -1.49 | -1.50 | 99.61 | 99.86 | 97.9 | 1392198 |
| 1715380800 | 99.53 | 1.47 | 1.50 | 98.22 | 100.08 | 98.22 | 1726389 |
| 1715294400 | 98.06 | 0.62 | 0.64 | 97.36 | 98.87 | 97.36 | 1822363 |
| 1715208000 | 97.44 | -2.28 | -2.29 | 99.84 | 100.09 | 97.31 | 2280689 |
| 1715121600 | 99.72 | 1.13 | 1.15 | 98.77 | 99.91 | 98.725 | 2307707 |
| 1715035200 | 98.59 | -0.32 | -0.32 | 99.42 | 99.7 | 98.325 | 1889757 |
| 1714776000 | 98.91 | -4.07 | -3.95 | 101.68 | 102.26 | 98.24 | 3445544 |
| 1714689600 | 102.98 | 0.81 | 0.79 | 100 | 106.68 | 100 | 3702266 |
| 1714603200 | 102.17 | -0.87 | -0.84 | 102.25 | 103.1 | 100.56 | 2858077 |
| 1714516800 | 103.04 | 0.13 | 0.13 | 102.91 | 103.34 | 102.375 | 2456083 |
| 1714430400 | 102.91 | -0.3 | -0.29 | 103.21 | 103.675 | 102.175 | 1690842 |
| 1714171200 | 103.21 | -0.6 | -0.58 | 103.2 | 103.94 | 102.93 | 1399249 |
| 1714084800 | 103.81 | 0.27 | 0.26 | 104.31 | 104.87 | 103.64 | 1626731 |
| 1713998400 | 103.54 | 0.17 | 0.16 | 103.18 | 103.95 | 102.43 | 2057484 |
| 1713912000 | 103.37 | 0.54 | 0.53 | 102.67 | 103.75 | 101.589 | 2477289 |
| 1713825600 | 102.83 | -5.36 | -4.95 | 103.85 | 104.5 | 101.23 | 5287251 |
| 1713566400 | 108.19 | 2.19 | 2.07 | 106.37 | 108.42 | 106.26 | 1486096 |
| 1713480000 | 106 | -0.52 | -0.49 | 107.07 | 107.44 | 105.53 | 1540865 |
| 1713393600 | 106.52 | -0.65 | -0.61 | 108 | 108 | 106.26 | 1618274 |
| 1713307200 | 107.17 | 0.14 | 0.13 | 107.485 | 108.01 | 106.97 | 1474182 |
| 1713220800 | 107.03 | 1.93 | 1.84 | 106.79 | 108.27 | 106.45 | 1968839 |
| 1712961600 | 105.1 | -1.32 | -1.24 | 105.5 | 106.225 | 104.9201 | 1535227 |
| 1712875200 | 106.42 | -1.52 | -1.41 | 107.83 | 108.31 | 106.35 | 1228995 |
| 1712788800 | 107.94 | -0.13 | -0.12 | 108 | 108.57 | 107.22 | 1153141 |
| 1712702400 | 108.07 | -1.4 | -1.28 | 109.74 | 109.88 | 106.34 | 1543376 |
| 1712616000 | 109.47 | -0.45 | -0.41 | 109.61 | 110.1 | 109.2005 | 1957761 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
