Cardinal Health Inc Historical Data - CAH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Cardinal Health Inc (CAH)
Cardinal Health Inc (CAH) Historical

Cardinal Health Inc (CAH)

118.33

-1.70

(-1.42%)

Closed 20 November 8:00AM

Delayed by 15 minutes

117.21

-1.12

( -0.95% )

Pre Market: 1:04AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-6.22	-5.0392935267	123.43	126.135	117.36	2831897	121.62780379	CS
4	4.84	4.30719943045	112.37	126.135	106.98	2446241	116.81694818	CS
12	6.89	6.24546773024	110.32	126.135	106.54	2087860	113.8134152	CS
26	17.93	18.0600322321	99.28	126.135	93.17	2002011	106.82640105	CS
52	14.47	14.0840957757	102.74	126.135	93.17	2092551	106.44945898	CS
156	68.8	142.119396819	48.41	126.135	45.85	2451231	80.859541	CS
260	61.9	111.91466281	55.31	126.135	39.0508	2470947	69.36272064	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732059600	118.33	-1.7	-1.42	119.57	120.45	118.19	2261310
1731973200	120.03	1.25	1.05	118.76	120.4	118.48	1701007
1731714000	118.78	-2.51	-2.07	122.6	122.725	118.69	2171366
1731627600	121.29	-4.04	-3.22	124.21	124.73	120.96	3146134
1731541200	125.33	1.82	1.47	123.43	126.135	122.37	4758550
1731454800	123.51	1.87	1.54	121.93	125.41	121.93	3260272
1731368400	121.64	1.08	0.90	121.39	123.18	121.19	2134444
1731109200	120.56	2.34	1.98	118.56	121.79	117.82	2785296
1731022800	118.22	2.64	2.28	116.595	119.58	116.595	2874879
1730936400	115.58	2.4	2.12	115.59	116.54	113.65	1988132
1730850000	113.18	1.28	1.14	111.11	114.05	110.63	1760921
1730763600	111.9	-4.23	-3.64	117.07	117.07	111.85	4379410
1730500800	116.13	7.61	7.01	112.87	119.125	112.87	3810596
1730414400	108.52	0.63	0.58	107.38	109.03	107.1101	2859305
1730328000	107.89	-2.17	-1.97	109.62	109.895	106.98	2089743
1730241600	110.06	-0.81	-0.73	111.43	111.68	109.96	2071577
1730155200	110.87	-0.02	-0.02	111.35	111.35	110.3	1204849
1729896000	110.89	-1.27	-1.13	111.81	112.16	110.52	1315095
1729809600	112.16	0.24	0.21	111.76	112.705	111.655	1033958
1729723200	111.92	-0.31	-0.28	112.37	112.9	111.415	988343
1729636800	112.23	-0.09	-0.08	112.05	112.76	111.65	1093391
1729550400	112.32	-0.09	-0.08	112.5	113.19	111.845	1401763
1729291200	112.41	0.48	0.43	111.89	112.56	111.04	1369589
1729204800	111.93	-0.62	-0.55	111.28	112.29	110.92	1357919
1729118400	112.55	0.57	0.51	111.57	113.25	111.55	1404605
1729032000	111.98	0.06	0.05	111.42	113.41	111.05	2050381
1728945600	111.92	-0.59	-0.52	112.84	112.84	111.7	2267691
1728686400	112.51	-1.33	-1.17	114.16	114.5336	111.93	1906210
1728600000	113.84	-0.7	-0.61	114.9	115.14	113.75	1432660
1728513600	114.54	1.92	1.70	112.65	114.68	112.29389	1372494
1728427200	112.62	0.86	0.77	112.32	112.88	111.81	2060175
1728340800	111.76	-0.22	-0.20	111.71	112.005	111.37	1239605
1728081600	111.98	1.63	1.48	110.71	112.07	110.55	1472467
1727995200	110.35	0.14	0.13	109.875	110.51	109.75	2444394
1727908800	110.21	-0.12	-0.11	109.92	110.51	109.755	1643211
1727822400	110.33	-0.19	-0.17	110.46	110.56	109.43	1707486
1727735520	110.52	0.73	0.66	109.79	110.82	109.79	1988115
1727476800	109.79	0.56	0.51	109.38	110.3	109.22	1683995
1727390400	109.23	0.41	0.38	108.36	109.77	108.1	2559628
1727304000	108.82	-1.37	-1.24	110.1	110.65	106.54	3032955
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

Cardinal Health

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions