CAH
Cardinal Health, Inc.
NYQ
$194.88
-0.27
(-0.14%)
Pullback · -0.58σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $194.20 | $195.89 | $194.20 | $194.88 | 1.8M |
| 2026-06-01 | $195.36 | $196.85 | $194.00 | $195.15 | 2.0M |
| 2026-05-29 | $201.35 | $201.51 | $196.20 | $196.80 | 3.1M |
| 2026-05-28 | $199.54 | $201.89 | $197.61 | $199.85 | 1.9M |
| 2026-05-27 | $200.59 | $201.47 | $199.30 | $199.84 | 1.6M |
| 2026-05-26 | $200.00 | $201.44 | $199.25 | $200.37 | 1.7M |
| 2026-05-22 | $201.98 | $202.77 | $199.69 | $200.68 | 1.5M |
| 2026-05-21 | $198.07 | $201.24 | $197.88 | $200.61 | 2.1M |
| 2026-05-20 | $199.61 | $201.06 | $198.58 | $199.23 | 1.8M |
| 2026-05-19 | $200.79 | $203.98 | $199.60 | $200.37 | 2.8M |
| 2026-05-18 | $195.32 | $201.80 | $195.32 | $199.77 | 2.4M |
| 2026-05-15 | $194.76 | $197.05 | $193.73 | $195.20 | 3.7M |
| 2026-05-14 | $186.44 | $194.49 | $186.44 | $194.38 | 3.6M |
| 2026-05-13 | $181.51 | $186.56 | $180.45 | $186.35 | 2.8M |
| 2026-05-12 | $182.74 | $185.74 | $181.75 | $182.56 | 2.3M |
| 2026-05-11 | $184.50 | $185.76 | $181.92 | $182.50 | 2.0M |
| 2026-05-08 | $185.35 | $190.24 | $182.87 | $183.65 | 3.3M |
| 2026-05-07 | $191.60 | $192.39 | $185.01 | $185.28 | 3.1M |
| 2026-05-06 | $192.00 | $195.00 | $187.22 | $191.49 | 4.4M |
| 2026-05-05 | $197.71 | $198.38 | $195.01 | $197.00 | 1.4M |
| 2026-05-04 | $193.51 | $200.40 | $193.51 | $197.06 | 2.2M |
| 2026-05-01 | $196.37 | $196.71 | $191.97 | $195.24 | 2.1M |
| 2026-04-30 | $195.29 | $197.22 | $185.80 | $192.88 | 4.5M |
| 2026-04-29 | $204.53 | $204.90 | $201.08 | $202.82 | 1.7M |
| 2026-04-28 | $204.73 | $206.61 | $202.85 | $205.61 | 1.5M |
| 2026-04-27 | $199.44 | $203.59 | $199.44 | $202.34 | 2.1M |
| 2026-04-24 | $203.78 | $203.95 | $198.56 | $199.85 | 1.4M |
| 2026-04-23 | $200.83 | $205.62 | $200.01 | $204.72 | 1.4M |
| 2026-04-22 | $205.00 | $205.45 | $197.06 | $200.55 | 2.5M |
| 2026-04-21 | $210.50 | $211.03 | $204.58 | $204.92 | 1.6M |
| 2026-04-20 | $213.25 | $215.00 | $210.48 | $211.18 | 1.4M |
| 2026-04-17 | $212.12 | $214.59 | $210.09 | $213.99 | 2.0M |
| 2026-04-16 | $211.01 | $214.02 | $210.51 | $213.10 | 1.2M |
| 2026-04-15 | $213.69 | $214.23 | $211.03 | $211.83 | 1.3M |
| 2026-04-14 | $213.02 | $216.46 | $212.70 | $214.95 | 1.4M |
| 2026-04-13 | $215.93 | $217.47 | $212.65 | $214.18 | 1.4M |
| 2026-04-10 | $215.03 | $216.10 | $211.85 | $215.52 | 1.3M |
| 2026-04-09 | $214.74 | $217.77 | $214.33 | $215.80 | 1.1M |
| 2026-04-08 | $213.19 | $216.45 | $211.66 | $215.13 | 1.3M |
| 2026-04-07 | $211.37 | $214.14 | $210.39 | $212.77 | 1.4M |
| 2026-04-06 | $213.13 | $213.55 | $210.99 | $212.62 | 1.2M |
| 2026-04-02 | $211.51 | $214.56 | $210.45 | $214.05 | 1.5M |
| 2026-04-01 | $211.36 | $213.42 | $210.08 | $212.02 | 1.5M |
| 2026-03-31 | $208.40 | $211.72 | $207.29 | $211.31 | 1.6M |
| 2026-03-30 | $209.10 | $209.96 | $205.71 | $206.31 | 1.5M |
| 2026-03-27 | $207.86 | $208.18 | $205.35 | $206.58 | 1.3M |
| 2026-03-26 | $210.23 | $211.97 | $207.19 | $207.70 | 1.6M |
| 2026-03-25 | $208.00 | $212.22 | $207.92 | $211.31 | 1.8M |
| 2026-03-24 | $206.91 | $208.72 | $203.86 | $207.23 | 2.0M |
| 2026-03-23 | $209.98 | $211.11 | $205.78 | $206.40 | 2.6M |
| 2026-03-20 | $211.11 | $212.12 | $206.70 | $207.83 | 4.3M |
| 2026-03-19 | $212.23 | $214.50 | $210.28 | $210.92 | 1.4M |
| 2026-03-18 | $215.73 | $216.21 | $210.45 | $211.87 | 1.8M |
| 2026-03-17 | $217.94 | $218.87 | $211.13 | $216.36 | 1.8M |
| 2026-03-16 | $218.67 | $220.23 | $216.89 | $217.59 | 1.7M |
| 2026-03-13 | $219.62 | $222.58 | $216.17 | $217.08 | 1.4M |
| 2026-03-12 | $217.18 | $221.28 | $215.73 | $219.09 | 2.1M |
| 2026-03-11 | $216.08 | $217.01 | $214.43 | $215.42 | 1.1M |
| 2026-03-10 | $221.13 | $222.62 | $216.43 | $217.04 | 1.6M |
| 2026-03-09 | $217.40 | $222.38 | $214.90 | $222.28 | 2.6M |
| 2026-03-06 | $216.00 | $220.22 | $213.58 | $217.78 | 2.1M |
| 2026-03-05 | $222.10 | $222.39 | $215.89 | $216.02 | 2.8M |
| 2026-03-04 | $226.34 | $226.34 | $221.74 | $223.18 | 1.7M |
| 2026-03-03 | $228.00 | $228.98 | $222.30 | $226.35 | 2.4M |
| 2026-03-02 | $232.04 | $233.60 | $228.08 | $229.88 | 1.8M |
| 2026-02-27 | $227.94 | $230.20 | $226.93 | $229.23 | 2.1M |
| 2026-02-26 | $226.50 | $229.50 | $226.50 | $227.13 | 1.2M |
| 2026-02-25 | $226.05 | $226.99 | $225.04 | $226.18 | 0.9M |
| 2026-02-24 | $224.52 | $226.05 | $220.89 | $225.97 | 1.4M |
| 2026-02-23 | $224.41 | $228.04 | $224.00 | $224.82 | 1.4M |
| 2026-02-20 | $222.97 | $224.49 | $220.51 | $224.44 | 1.1M |
| 2026-02-19 | $224.98 | $225.56 | $221.25 | $222.76 | 0.9M |
| 2026-02-18 | $225.34 | $225.90 | $222.59 | $224.99 | 1.1M |
| 2026-02-17 | $221.71 | $225.91 | $221.71 | $225.58 | 1.7M |
| 2026-02-13 | $216.40 | $221.72 | $216.40 | $220.79 | 1.1M |
| 2026-02-12 | $225.17 | $229.15 | $213.75 | $215.06 | 3.2M |
| 2026-02-11 | $220.96 | $225.87 | $219.72 | $224.25 | 1.3M |
| 2026-02-10 | $226.00 | $227.05 | $219.58 | $220.27 | 1.4M |
| 2026-02-09 | $226.56 | $228.17 | $225.28 | $225.76 | 1.4M |
| 2026-02-06 | $226.21 | $230.81 | $226.16 | $226.32 | 2.3M |
| 2026-02-05 | $217.00 | $229.76 | $212.03 | $227.18 | 3.6M |
| 2026-02-04 | $215.52 | $217.76 | $205.87 | $206.85 | 2.5M |
| 2026-02-03 | $218.70 | $220.27 | $217.16 | $218.00 | 1.9M |
| 2026-02-02 | $215.85 | $218.93 | $214.50 | $218.93 | 1.6M |
| 2026-01-30 | $210.95 | $214.92 | $210.01 | $214.88 | 2.5M |
| 2026-01-29 | $212.46 | $216.51 | $210.29 | $211.23 | 1.3M |
| 2026-01-28 | $212.62 | $214.33 | $208.46 | $210.39 | 1.5M |
| 2026-01-27 | $210.60 | $214.59 | $210.01 | $214.04 | 1.8M |
| 2026-01-26 | $208.86 | $212.17 | $208.86 | $210.93 | 1.8M |
| 2026-01-23 | $207.04 | $210.75 | $206.67 | $208.33 | 2.2M |
| 2026-01-22 | $209.00 | $209.84 | $206.27 | $206.89 | 1.7M |
| 2026-01-21 | $209.22 | $210.79 | $206.32 | $208.47 | 1.8M |
| 2026-01-20 | $210.48 | $213.38 | $209.28 | $210.37 | 1.7M |
| 2026-01-16 | $213.62 | $214.52 | $212.00 | $212.45 | 1.3M |
| 2026-01-15 | $213.65 | $215.48 | $212.92 | $213.46 | 1.8M |
| 2026-01-14 | $208.53 | $213.63 | $207.85 | $213.56 | 1.6M |
| 2026-01-13 | $210.10 | $212.30 | $205.65 | $208.26 | 1.9M |
| 2026-01-12 | $202.00 | $203.33 | $199.95 | $202.52 | 1.5M |
| 2026-01-09 | $203.79 | $204.34 | $200.55 | $201.11 | 1.3M |
| 2026-01-08 | $207.90 | $209.77 | $201.67 | $202.49 | 1.6M |
| 2026-01-07 | $208.09 | $211.77 | $206.22 | $207.19 | 2.0M |
| 2026-01-06 | $205.47 | $209.45 | $205.06 | $208.48 | 1.5M |
| 2026-01-05 | $203.81 | $206.39 | $201.02 | $205.45 | 2.7M |
| 2026-01-02 | $204.57 | $205.76 | $203.02 | $205.72 | 1.2M |
| 2025-12-31 | $207.48 | $208.14 | $205.49 | $205.50 | 1.1M |
| 2025-12-30 | $207.94 | $208.89 | $207.19 | $207.21 | 1.2M |
| 2025-12-29 | $208.03 | $208.51 | $207.13 | $207.38 | 0.8M |
| 2025-12-26 | $207.70 | $208.44 | $207.11 | $208.29 | 0.6M |
| 2025-12-24 | $207.38 | $209.07 | $207.26 | $207.54 | 0.7M |
| 2025-12-23 | $204.59 | $207.90 | $204.30 | $207.37 | 1.3M |
| 2025-12-22 | $203.31 | $205.44 | $202.00 | $205.20 | 1.9M |
| 2025-12-19 | $200.74 | $202.95 | $200.38 | $202.95 | 4.2M |
| 2025-12-18 | $198.83 | $200.90 | $197.56 | $199.10 | 2.5M |
| 2025-12-17 | $198.19 | $199.37 | $196.54 | $198.44 | 2.6M |
| 2025-12-16 | $199.24 | $199.67 | $195.54 | $197.89 | 2.3M |
| 2025-12-15 | $198.81 | $200.83 | $198.10 | $199.96 | 3.0M |
| 2025-12-12 | $198.26 | $199.08 | $197.46 | $198.18 | 2.7M |
| 2025-12-11 | $197.93 | $199.30 | $197.46 | $198.32 | 1.1M |
| 2025-12-10 | $198.86 | $199.76 | $197.36 | $198.21 | 1.4M |
| 2025-12-09 | $200.71 | $202.22 | $197.80 | $198.00 | 2.1M |
| 2025-12-08 | $199.01 | $199.69 | $198.17 | $198.88 | 2.2M |
| 2025-12-05 | $199.76 | $200.26 | $198.10 | $198.83 | 1.7M |
| 2025-12-04 | $199.64 | $200.68 | $197.81 | $199.19 | 2.8M |
| 2025-12-03 | $205.55 | $206.70 | $198.75 | $199.71 | 5.2M |