Cardinal Health, Inc. Historical Stock Prices

CAH 
$88.5
*  
0.16
0.18%
Get CAH Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading CAH now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  88.43  88.84  88.27  88.50 1,295,812
05/22/2015 88.47 88.84 88.27 88.5 1,296,204
05/21/2015 87.96 88.785 87.87 88.66 1,871,786
05/20/2015 87.37 88.53 86.96 88.07 2,699,785
05/19/2015 88.06 88.98 87.25 87.3 3,311,119
05/18/2015 87.57 88.43 87.37 87.85 2,255,014
05/15/2015 87.95 88.34 87.18 87.55 2,296,028
05/14/2015 87.07 88.06 86.81 88 1,653,232
05/13/2015 86.51 87.19 86.16 86.48 1,996,250
05/12/2015 86.11 86.44 85.77 86.16 1,826,561
05/11/2015 86.59 86.89 86.1 86.36 1,754,129
05/08/2015 85.87 86.95 85.74 86.65 1,657,560
05/07/2015 84.8 85.63 84.72 84.99 2,153,339
05/06/2015 84.99 85.2645 84.23 84.76 2,190,379
05/05/2015 85.7 86 84.34 84.57 1,991,026
05/04/2015 85.77 86.23 85.19 85.63 2,065,301
05/01/2015 84.53 85.77 84.09 85.55 2,945,100
04/30/2015 88.9 88.9 83.85 84.34 5,378,080
04/29/2015 89.86 90.36 88.24 88.9 2,618,076
04/28/2015 89.28 90.57 88.52 90.48 2,225,849
04/27/2015 91.72 91.91 89.44 89.53 1,943,220
04/24/2015 91.41 91.78 90.9 91.38 1,317,588
04/23/2015 91.09 91.89 90.68 91.5 1,488,625
04/22/2015 90.46 91.62 90.31 91.5 1,787,918
04/21/2015 90.4 90.9 90.17 90.35 1,000,929
04/20/2015 89.93 90.83 89.61 90.14 1,425,908
04/17/2015 89.16 89.73 88.59 89.55 1,460,353
04/16/2015 90.15 90.16 89.43 89.66 1,151,123
04/15/2015 90.56 91.12 90.09 90.15 1,502,864
04/14/2015 90.29 90.52 89 90.3 1,368,796
04/13/2015 90.48 91.24 89.38 89.62 1,822,893
04/10/2015 89.76 90.6 89.51 90.52 1,909,383
04/09/2015 89.9 90.61 89.48 89.89 1,490,847
04/08/2015 90.09 90.43 89.54 90.19 1,623,236
04/07/2015 89.9 90.52 89.885 89.94 1,180,308
04/06/2015 88.97 90.47 88.742 89.93 1,400,863
04/02/2015 89.25 89.83 88.43 89.6 1,257,296
04/01/2015 90.21 90.235 88.16 88.85 2,131,659
03/31/2015 90.57 91.42 90.16 90.27 2,290,088
03/30/2015 89.96 91.02 89.81 90.8 1,416,619
03/27/2015 89.2 90.21 89.07 90.09 1,672,604
03/26/2015 88.75 90.07 88.11 89.14 1,611,582
03/25/2015 89.73 90.64 88.86 89.01 2,177,868
03/24/2015 90.42 90.68 89.38 89.45 1,703,879
03/23/2015 91.42 91.59 90.29 90.32 1,904,597
03/20/2015 90.32 91.45 90.2 91.25 2,487,464
03/19/2015 90.4 90.4 89.27 89.92 1,625,669
03/18/2015 89.33 90.63 88.6 90.38 1,896,937
03/17/2015 89.46 89.72 88.94 89.55 1,343,728
03/16/2015 88.73 89.995 88.64 89.98 1,368,101
03/13/2015 88.22 88.57 87.33 88.12 1,172,372
03/12/2015 87.74 88.71 87.74 88.48 1,197,755
03/11/2015 87.18 87.63 86.5 87.27 1,172,138
03/10/2015 87.03 87.33 85.94 86.94 1,785,056
03/09/2015 87.26 88.15 87.03 87.98 1,244,101
03/06/2015 88.72 88.72 86.75 87.01 1,501,425
03/05/2015 89.21 89.63 88.6 88.95 1,504,219
03/04/2015 88.09 89.1 87.48 89.03 1,620,657
03/03/2015 89.93 89.93 87.62 88.43 1,942,264
03/02/2015 88.71 90.49 88.64 89.52 3,820,289
02/27/2015 88.06 88.75 87.89 87.99 1,502,298
02/26/2015 88.16 88.82 87.73 88.17 1,145,138
02/25/2015 88.91 89.43 88.22 88.3 1,678,987
02/24/2015 88.11 89.31 87.78 89.25 2,442,843
02/23/2015 87.15 88.15 86.9557 88.1 1,894,590
02/20/2015 85.96 87.06 85.65 87.06 1,213,276
02/19/2015 86.26 86.54 85.87 86.17 834,214
02/18/2015 86.33 86.47 85.66 86.22 1,420,265
02/17/2015 86.1 86.72 85.75 86.41 1,309,002
02/13/2015 86.04 86.11 85.34 86.08 1,253,185
02/12/2015 86.64 86.68 85.24 86.04 1,533,799
02/11/2015 85.31 86.42 85.05 86.09 1,930,445
02/10/2015 84.9 85.18 84.48 85.12 2,124,205
02/09/2015 85.36 85.4 83.88 84.22 1,514,189
02/06/2015 84.61 86.32 84.47 85.47 1,936,943
02/05/2015 84.23 84.92 83.89 84.43 2,228,569
02/04/2015 83.1 85 83.1 83.87 2,653,076
02/03/2015 83.38 83.8 82.76 83.42 2,167,171
02/02/2015 81.37 82.91 81.32 82.82 3,086,198
01/30/2015 84.59 85.53 83.06 83.19 3,039,262
01/29/2015 83.73 85.35 82.76 84.82 2,927,270
01/28/2015 85.79 87.33 85.035 85.39 4,157,148
01/27/2015 83.94 85.13 83.57 84.7 1,633,093
01/26/2015 83.42 84.79 83.15 84.75 1,515,809
01/23/2015 83.95 84.18 83.38 83.47 1,178,830
01/22/2015 82.43 83.95 81.45 83.92 2,321,791
01/21/2015 81.81 82.48 81.38 81.94 2,004,738
01/20/2015 82.54 83.115 80.82 81.74 2,007,588
01/16/2015 80.58 82.33 80.56 82.26 1,317,929
01/15/2015 82.08 82.46 80.78 80.85 1,224,672
01/14/2015 81.75 82.35 81.47 81.95 1,358,978
01/13/2015 83.67 84.39 81.93 82.5 1,723,587
01/12/2015 84.04 84.6 82.73 82.81 1,353,148
01/09/2015 84.44 84.48 83.63 83.84 1,770,348
01/08/2015 82.75 84.59 82.72 84.56 2,741,747
01/07/2015 80.05 82.13 79.52 82.03 2,024,480
01/06/2015 80.33 80.78 78.41 79.19 2,106,390
01/05/2015 80.19 80.92 79.78 80.05 1,346,000
01/02/2015 81.18 81.61 79.87 80.51 1,019,123
12/31/2014 82.15 82.42 80.66 80.73 790,566
12/30/2014 81.05 81.91 81.05 81.82 1,264,767
12/29/2014 81.59 81.92 81.03 81.15 2,069,405
12/26/2014 82.37 82.512 81.56 81.84 1,408,038
12/24/2014 82.11 82.59 81.85 82.07 481,746
12/23/2014 83.18 83.2 81.54 81.92 1,346,668
12/22/2014 82.92 83.4 82.72 83 1,219,706
12/19/2014 82.81 83.38 82.21 83.04 2,586,081
12/18/2014 81.22 82.41 80.85 82.41 1,640,287
12/17/2014 79.36 80.89 79.03 80.65 1,711,581
12/16/2014 79.64 81.42 79.09 79.1 1,978,460
12/15/2014 80.53 80.53 79.195 79.57 1,708,395
12/12/2014 80.15 80.72 79.28 79.3 1,119,479
12/11/2014 80.84 81.79 80.3 80.47 1,427,149
12/10/2014 81.39 81.87 80.36 80.48 1,735,871
12/09/2014 81.57 82.49 81.01 81.29 1,527,392
12/08/2014 82.25 83.36 82.1803 82.49 1,523,250
12/05/2014 82.15 82.57 81.985 82.23 819,772
12/04/2014 82.01 82.26 81.37 82.23 1,184,962
12/03/2014 82.17 82.48 81.79 81.95 1,161,569
12/02/2014 82 82.4025 81.81 82.13 1,577,897
12/01/2014 81.81 82.2 81.43 82 1,492,239
11/28/2014 81.76 82.68 81.705 82.19 642,501
11/26/2014 81.21 81.7 80.8 81.5 1,231,103
11/25/2014 80.94 81.17 80.26 80.98 1,531,234
11/24/2014 80.02 81.07 79.68 80.97 1,842,029
11/21/2014 79.81 80 79.3 79.55 1,809,128
11/20/2014 79.3 79.49 78.58 78.87 2,319,573
11/19/2014 81.03 81.04 79.62 79.73 1,836,488
11/18/2014 80.29 81.2299 80.11 81.01 1,219,557
11/17/2014 80.42 80.86 80.115 80.36 1,554,961
11/14/2014 80.66 80.97 80.2 80.35 1,622,862
11/13/2014 80.37 81.01 80.28 80.66 2,233,797
11/12/2014 79.32 80.41 79.3 80.24 2,618,670
11/11/2014 79.12 80.06 79.12 79.6 1,485,383
11/10/2014 78.45 79.11 78.15 79.09 2,082,311
11/07/2014 79.76 79.81 77.98 78.27 2,255,064
11/06/2014 79.27 79.81 78.86 79.6 1,544,914
11/05/2014 79.81 79.99 78.505 78.91 1,605,793
11/04/2014 78.9 79.73 78.48 79.51 2,221,613
11/03/2014 78.66 78.92 78.37 78.58 1,626,095
10/31/2014 78.87 79.13 78.21 78.48 3,228,233
10/30/2014 77.93 78.6 77.34 78.19 3,194,448
10/29/2014 78.23 78.87 77.71 78.08 1,909,676
10/28/2014 78.57 78.71 77.89 78.49 1,684,101
10/27/2014 77.24 78.68 77.14 78.41 2,371,606
10/24/2014 76.46 77.2 76.34 77.1 1,787,877
10/23/2014 76.87 77.13 76.33 76.45 1,685,904
10/22/2014 76.13 76.75 75.81 76 1,740,607
10/21/2014 74.74 75.91 74.68 75.83 1,761,500
10/20/2014 73.31 74.27 72.9 74.11 2,476,820
10/17/2014 72.8 74.22 72.73 73.62 2,799,308
10/16/2014 71.83 73.24 71.76 72.13 3,166,933
10/15/2014 73.7 74.01 71.724 73.23 3,758,359
10/14/2014 74.3 75.53 74.07 74.58 2,778,994
10/13/2014 75.42 75.47 73.854 73.91 2,369,253
10/10/2014 75.62 76.39 75.51 75.52 2,701,334
10/09/2014 76.51 76.67 75.38 75.4 1,457,213
10/08/2014 74.73 76.69 74.52 76.66 2,089,578
10/07/2014 75.43 75.57 74.475 74.49 2,940,071
10/06/2014 76.66 76.952 75.3 75.81 1,697,721
10/03/2014 75.72 76.57 75.6 76.16 2,334,698
10/02/2014 74.78 75.61 74.32 75.05 2,713,391
10/01/2014 75.02 75.23 74.17 74.58 2,623,979
09/30/2014 75.81 75.964 74.9 74.92 1,567,833
09/29/2014 74.91 75.93 74.82 75.63 1,372,180
09/26/2014 76.17 76.406 75.18 75.68 1,381,376
09/25/2014 77.29 77.69 76.09 76.16 1,747,135
09/24/2014 75.92 77.74 75.76 77.66 2,081,554
09/23/2014 75.72 76.17 75.5 75.86 1,565,768
09/22/2014 75.8 76.09 75.49 75.87 1,345,073
09/19/2014 75.9 76.32 75.81 76.09 2,330,359
09/18/2014 75.16 75.597 74.91 75.42 1,632,920
09/17/2014 75.74 75.74 74.69 74.96 2,139,754
09/16/2014 74.94 75.87 74.88 75.55 1,607,384
09/15/2014 75.28 75.5299 74.8 74.96 1,339,281
09/12/2014 75.26 75.52 74.87 75.39 1,950,472
09/11/2014 75.03 75.67 75.02 75.26 1,353,175
09/10/2014 75.6 75.81 75.22 75.48 1,328,660
09/09/2014 75.51 75.69 75.19 75.29 1,726,127
09/08/2014 75.27 75.7137 75.11 75.41 1,381,747
09/05/2014 74.29 75.45 74.2 75.32 1,943,940
09/04/2014 74.43 75 73.973 74.3 1,938,603
09/03/2014 73.9 74.7 73.66 74.37 1,955,534
09/02/2014 73.72 73.86 73.31 73.83 2,433,882
08/29/2014 73.4 73.77 72.95 73.7 1,207,091
08/28/2014 72.54 73.51 72.45 73.27 1,218,041
08/27/2014 73.05 73.58 72.6 72.67 1,539,731
08/26/2014 73.4 73.7 73.13 73.32 979,815
08/25/2014 73.15 73.68 73.02 73.45 1,005,791
08/22/2014 73.1 73.34 72.905 72.93 1,329,172
08/21/2014 72.5 73.45 72.4439 73.1 1,617,337
08/20/2014 72.45 72.6 72.15 72.48 1,687,526
08/19/2014 72.25 72.93 72.04 72.6 1,824,200
08/18/2014 71.53 72.41 71.43 72.21 1,513,996
08/15/2014 72.21 72.32 71.17 71.43 3,010,502
08/14/2014 72.11 72.38 71.845 72.13 945,447
08/13/2014 71.74 72.14 71.57 71.88 1,080,860
08/12/2014 71.09 71.53 70.54 71.02 1,810,931
08/11/2014 71.4 72 71.15 71.24 1,526,235
08/08/2014 69.93 70.96 69.66 70.94 1,248,985
08/07/2014 70.88 70.88 69.68 70 2,154,298
08/06/2014 70.23 71.01 70 70.35 1,095,485
08/05/2014 70.2 71.83 69.92 70.67 2,437,333
08/04/2014 70.4 70.9 68.54 70.28 5,454,591
08/01/2014 71.63 73.145 71.57 72.37 3,147,870
07/31/2014 72.25 72.7 71.49 71.65 2,628,731
07/30/2014 72.5 72.84 72.0604 72.75 1,431,761
07/29/2014 72.6 72.62 72.14 72.3 1,842,873
07/28/2014 72.18 72.92 71.99 72.54 1,609,880
07/25/2014 72.19 72.41 71.75 72.22 1,363,369
07/24/2014 72.14 73.75 71.93 72.43 3,129,539
07/23/2014 70.97 72 70.845 71.45 2,575,825
07/22/2014 70.36 70.99 70.32 70.72 1,529,107
07/21/2014 70.62 70.68 69.675 70.07 1,927,279
07/18/2014 70.81 71.1 70.27 71.06 1,953,720
07/17/2014 70.56 71.34 70.35 70.58 1,841,258
07/16/2014 71.22 71.23 70.05 71 2,260,265
07/15/2014 70.64 71.545 70.49 71.01 2,982,518
07/14/2014 70.85 70.85 70.32 70.64 1,294,075
07/11/2014 70.37 70.54 69.67 70.48 1,103,628
07/10/2014 69.62 70.715 69.53 70.51 1,258,762
07/09/2014 69.98 70.49 69.73 70.24 1,308,407
07/08/2014 69.95 70.045 69.1 69.77 1,683,450
07/07/2014 70 70.44 69.51 70.38 1,655,692
07/03/2014 69.78 70.52 69.65 70.41 1,241,019
07/02/2014 69.48 70.19 69.41 69.59 1,581,818
07/01/2014 68.79 69.98 68.79 69.62 2,215,407
06/30/2014 69.35 69.38 68.44 68.56 1,578,043
06/27/2014 68.91 69.32 68.91 69.16 1,796,904
06/26/2014 69.54 69.62 69.06 69.23 1,208,650
06/25/2014 68.84 69.67 68.84 69.55 1,676,550
06/24/2014 68.75 69.43 68.34 68.61 1,474,150
06/23/2014 68.94 69.22 68.66 68.83 1,247,673
06/20/2014 68.84 69.34 68.38 69.13 2,697,605
06/19/2014 68.97 69.26 68.56 68.7 1,205,500
06/18/2014 68.19 68.8 67.91 68.74 2,429,925
06/17/2014 67.5 68.435 67.45 68.22 2,978,099
06/16/2014 67.76 68.64 67.59 67.61 3,075,896
06/13/2014 67.94 67.965 67.27 67.75 2,841,704
06/12/2014 69.67 69.76 67.7 67.92 4,136,987
06/11/2014 69.66 70.07 69.46 69.93 2,559,107
06/10/2014 70.31 70.64 69.7 70.03 1,966,990
06/09/2014 70.73 71.14 70.53 70.71 1,063,615
06/06/2014 70.81 71.16 70.56 70.77 1,636,331
06/05/2014 71 71.54 70.65 70.72 1,776,382
06/04/2014 70.95 71.12 70.47 71.05 1,491,234
06/03/2014 70.41 71.32 70.1476 71.1 1,982,312
06/02/2014 70.71 71 70.095 70.55 1,943,049
05/30/2014 70.86 71.08 70.36 70.63 2,247,553
05/29/2014 69.49 71.27 69.38 71.11 2,602,143
05/28/2014 68.81 69.655 68.81 69.45 1,891,370
05/27/2014 68.74 69.31 68.61 69.19 1,435,445
05/23/2014 67.97 68.63 67.79 68.54 1,474,372
05/22/2014 67.36 68.32 67.32 67.78 1,477,992
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?