Cardinal Health, Inc. Historical Stock Prices

CAH 
$72.5
*  
0.04
0.06%
Get CAH Alerts
*Delayed - data as of Jul. 29, 2014 10:05 ET  -  Find a broker to begin trading CAH now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    CAH Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
10:05  72.54  72.62  72.14  72.50 130,149
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
05/21/2014 66.39 67.65 66.21 67.39 1,955,279
05/20/2014 66.41 66.88 65.81 66.2 1,660,703
05/19/2014 65.43 66.75 65.26 66.55 1,780,036
05/16/2014 64.9 65.75 64.82 65.75 2,407,608
05/15/2014 64.97 65.18 64.65 64.93 1,513,697
05/14/2014 66.18 66.26 65.19 65.22 1,525,374
05/13/2014 65.3 66.5 64.94 66.16 2,636,547
05/12/2014 64.69 65.45 64.66 65.02 1,973,037
05/09/2014 63.96 64.45 63.41 64.41 2,001,116
05/08/2014 63.97 65.14 63.51 63.9 2,637,083
05/07/2014 64.27 64.38 63.49 63.83 2,357,333
05/06/2014 63.77 64.61 63.46 64.22 3,063,284
05/05/2014 63.44 64.22 63.06 63.98 3,441,251
05/02/2014 65.1 65.24 63.53 63.8 5,255,388
05/01/2014 66.77 66.8 64.33 65.12 5,540,280
04/30/2014 69.55 69.66 69.02 69.51 2,155,264
04/29/2014 68.87 69.84 68.57 69.82 2,482,134
04/28/2014 67.79 68.69 67.36 68.55 2,102,676
04/25/2014 68.59 68.72 67.09 67.2 1,759,033
04/24/2014 69.48 69.82 68.54 68.61 1,752,547
04/23/2014 68.97 69.29 68.53 68.95 1,214,830
04/22/2014 68.65 69.32 68.28 68.86 1,424,618
04/21/2014 68.01 68.75 67.7 68.65 965,425
04/17/2014 67.93 68.61 67.6 68.13 1,419,846
04/16/2014 67.87 68.28 67.13 68.02 1,369,525
04/15/2014 66.91 67.37 65.77 67.21 2,619,937
04/14/2014 66.64 66.96 65.89 66.72 2,248,364
04/11/2014 66.7 67.19 65.525 66.14 3,381,627
04/10/2014 69.54 69.74 67.18 67.19 2,834,114
04/09/2014 68.05 69.49 67.93 69.45 1,815,046
04/08/2014 67.92 68.22 66.9401 67.68 1,965,321
04/07/2014 68.88 69.12 67.56 68.03 2,171,227
04/04/2014 71.98 72.15 69 69.01 2,309,048
04/03/2014 70.3 71.46 70.14 71.31 2,465,748
04/02/2014 69.83 70.37 69.68 70.28 2,503,545
04/01/2014 70.3 70.69 69.38 69.73 2,523,433
03/31/2014 70.23 70.63 69.71 69.98 3,300,306
03/28/2014 69.36 70.3 69.15 69.68 1,456,500
03/27/2014 70.34 70.53 68.95 69.14 2,182,260
03/26/2014 71.46 71.75 70.3 70.32 2,564,674
03/25/2014 70.39 71.3 70.34 71.14 2,259,041
03/24/2014 70.72 71.1 69.79 70.14 2,883,144
03/21/2014 72.35 72.91 70.11 70.24 4,115,294
03/20/2014 72.07 72.12 71.5 71.75 2,118,567
03/19/2014 73.35 73.5 71.7 72.13 1,586,051
03/18/2014 72.79 73.47 72.71 73.45 1,312,638
03/17/2014 72.57 73.1 72.4 72.69 1,310,984
03/14/2014 72.26 72.78 72.11 72.29 1,463,653
03/13/2014 72.9 73.25 72.36 72.48 1,985,067
03/12/2014 72.25 73.2 72.1 72.54 1,180,049
03/11/2014 72.58 73.14 72.3 72.54 1,050,104
03/10/2014 72.23 72.63 71.7 72.47 1,703,846
03/07/2014 72.63 72.77 71.875 72.3 2,110,410
03/06/2014 73.56 73.668 72.5 72.56 1,755,745
03/05/2014 73.09 74.4 73.02 73.2 2,105,672
03/04/2014 72.23 73.64 72.23 73.54 2,214,038
03/03/2014 71.07 71.73 70.98 71.48 1,505,933
02/28/2014 72.05 72.23 70.96 71.53 1,799,748
02/27/2014 71.48 72.04 71.0244 71.83 2,095,642
02/26/2014 71.99 72.57 71.35 71.61 1,685,682
02/25/2014 71.67 72.43 71.51 72 1,979,233
02/24/2014 71.87 72.48 71.76 71.77 1,837,697
02/21/2014 71.83 72.035 71.52 71.75 2,140,872
02/20/2014 70.98 71.81 70.58 71.51 1,720,595
02/19/2014 70.79 71.87 70.41 70.94 2,574,638
02/18/2014 70.11 71.24 70 70.8 1,900,345
02/14/2014 69.75 70.45 69.51 70.27 1,494,353
02/13/2014 69.16 70.36 68.68 69.92 2,132,459
02/12/2014 69.81 70.955 69.41 69.47 3,257,114
02/11/2014 66.65 69.89 66.55 69.56 5,032,097
02/10/2014 67.3 67.48 66.09 66.66 3,884,299
02/07/2014 66.54 67.59 66.31 67.54 2,085,446
02/06/2014 65.56 66.57 65.25 66.27 2,235,525
02/05/2014 65.38 65.97 64.78 65.37 2,599,201
02/04/2014 66.13 66.38 65.24 65.56 2,076,506
02/03/2014 67.96 68.02 65.62 65.76 3,834,954
01/31/2014 68.52 68.542 67.47 68.02 2,546,136
01/30/2014 68.75 69.39 67.53 68.96 3,887,230
01/29/2014 66.76 67.25 66.06 66.45 2,646,268
01/28/2014 65.46 67.45 65.46 67.39 3,021,601
01/27/2014 65.44 65.98 65.115 65.26 2,608,068
01/24/2014 66.63 66.8796 65.36 65.42 2,876,118
01/23/2014 67.55 67.84 66.71 66.96 2,632,088
01/22/2014 68.2 68.23 67.26 67.95 3,116,662
01/21/2014 68.47 68.55 67.59 68 2,199,386
01/17/2014 68.08 68.2 67.64 67.68 3,781,656
01/16/2014 67.91 68.17 67.74 67.94 1,586,158
01/15/2014 68.25 68.3 67.563 67.91 2,315,956
01/14/2014 68.01 68.3 67.6 68.2 1,985,427
01/13/2014 69.51 69.51 67.645 67.95 2,660,595
01/10/2014 68.38 69.34 67.85 69.32 3,432,875
01/09/2014 67.36 68.865 67.03 68.18 3,823,491
01/08/2014 66.16 67.17 65.95 67.03 3,602,767
01/07/2014 66.83 67.84 66.76 67.55 2,251,552
01/06/2014 66.85 67.4 66.38 66.73 2,214,043
01/03/2014 66.25 66.91 66.24 66.79 1,301,149
01/02/2014 66.45 66.6475 65.91 66.13 1,608,509
12/31/2013 67.17 67.34 66.56 66.81 1,232,458
12/30/2013 66.95 67.21 66.52 67.07 970,141
12/27/2013 67.53 67.73 66.975 67.14 638,824
12/26/2013 67.13 67.65 67.12 67.48 914,726
12/24/2013 67.09 67.31 66.76 67.12 412,733
12/23/2013 67 67.125 66.43 66.99 1,694,344
12/20/2013 66.62 66.93 66.42 66.56 3,408,838
12/19/2013 66.7 66.835 66.27 66.77 2,129,857
12/18/2013 65.54 66.83 65.11 66.77 2,646,065
12/17/2013 65.76 65.76 64.62 65.38 2,953,708
12/16/2013 66.09 66.19 65.41 65.62 2,080,507
12/13/2013 66.17 66.43 65.57 65.68 1,995,235
12/12/2013 66.05 66.69 66 66.17 2,969,371
12/11/2013 66.81 67.6 66.07 66.23 4,472,256
12/10/2013 64.06 67.75 63.74 66.22 8,438,412
12/09/2013 64.14 64.66 63.795 64.27 1,903,834
12/06/2013 63.74 64.18 63.58 63.93 2,593,199
12/05/2013 63.08 63.54 62.55 62.93 4,879,107
12/04/2013 64.69 64.93 63.14 63.2 4,243,102
12/03/2013 64.27 64.8 64 64.73 2,300,575
12/02/2013 64.36 65 64.04 64.62 1,776,264
11/29/2013 64.68 65.19 64.47 64.6 833,557
11/27/2013 64.96 65.29 63.98 64.47 2,442,327
11/26/2013 65.14 65.39 64.83 64.9 2,513,003
11/25/2013 65.45 65.45 65.01 65.11 2,028,756
11/22/2013 65.32 65.45 64.73 65.02 3,281,581
11/21/2013 64.9 65.38 64.63 65.35 2,452,985
11/20/2013 65 65.26 64.74 64.78 2,605,831
11/19/2013 64.57 65 64.38 64.94 2,670,106
11/18/2013 64.85 65.17 64.52 64.73 2,658,316
11/15/2013 64.38 64.86 64.13 64.84 3,350,468
11/14/2013 63.9 64.57 63.4 64.51 2,939,395
11/13/2013 62.68 63.955 62.57 63.93 3,274,080
11/12/2013 62.64 63.135 62.64 63 3,249,744
11/11/2013 62.15 62.98 62.11 62.96 3,044,479
11/08/2013 60.82 62.3 60.72 62.3 3,222,651
11/07/2013 61.32 61.66 60.625 60.82 3,988,769
11/06/2013 61.47 61.92 60.86 61.25 5,952,561
11/05/2013 61.62 61.75 60.03 60.56 6,743,824
11/04/2013 60.34 61.87 60.33 61.8 5,468,771
11/01/2013 58.34 61.18 58.22 60.25 6,458,853
10/31/2013 57 59.1 56 58.66 6,708,509
10/30/2013 56.15 56.25 55.39 55.68 3,299,234
10/29/2013 55.98 56.35 55.77 56.15 4,523,215
10/28/2013 56.15 56.64 55.39 55.55 5,448,225
10/25/2013 55.01 55.14 54.82 54.95 2,747,258
10/24/2013 55.83 56.08 54.9 55.02 5,545,246
10/23/2013 54.91 55.21 54.34 54.81 3,283,837
10/22/2013 55.85 56.06 54.825 54.92 3,828,182
10/21/2013 56.12 56.17 55.4 55.58 1,842,348
10/18/2013 56.66 56.78 55.74 55.92 3,912,032
10/17/2013 55.23 56.62 55.23 56.59 1,695,624
10/16/2013 54.99 55.56 54.76 55.54 1,636,320
10/15/2013 54.74 55.06 54.49 54.58 1,342,940
10/14/2013 54.44 54.88 54.23 54.88 1,006,610
10/11/2013 54.73 54.89 54.405 54.67 1,592,912
10/10/2013 53.39 54.97 53.33 54.7 2,612,312
10/09/2013 53.21 53.44 52.92 52.95 2,570,936
10/08/2013 54.18 54.3 52.95 53.2 3,934,328
10/07/2013 53.64 54.13 53.53 53.86 2,020,194
10/04/2013 53.44 53.9591 53.19 53.85 3,097,802
10/03/2013 52.92 53.61 52.72 53.5 3,854,465
10/02/2013 52.82 53.33 52.65 53.21 3,181,544
10/01/2013 52.29 53.19 52.05 53.08 2,143,613
09/30/2013 52 52.23 51.79 52.15 1,861,484
09/27/2013 51.98 52.33 51.6445 52.28 1,334,980
09/26/2013 52.63 52.82 52 52.32 1,534,373
09/25/2013 52.6 52.96 52.39 52.4 1,946,926
09/24/2013 53.28 53.35 52.38 52.4 2,216,256
09/23/2013 53.29 53.49 52.83 53.25 1,677,530
09/20/2013 53.42 53.79 53.1 53.44 2,631,133
09/19/2013 53.23 53.92 53.15 53.45 2,336,052
09/18/2013 53.6 53.72 52.63 53.32 2,363,715
09/17/2013 53.25 53.755 53.09 53.57 1,570,453
09/16/2013 53.48 53.59 53.18 53.25 1,504,370
09/13/2013 52.77 53.28 52.6 53.02 1,855,990
09/12/2013 52.25 53 52.19 52.85 2,928,949
09/11/2013 51.25 52.27 51.14 52.2 2,119,333
09/10/2013 51.01 51.45 51.01 51.13 1,379,694
09/09/2013 50.59 51.08 50.43 50.8 1,165,181
09/06/2013 50.21 50.67 49.65 50.39 1,502,365
09/05/2013 50.17 50.78 50.125 50.17 1,970,870
09/04/2013 50.22 50.69 50.16 50.24 1,867,735
09/03/2013 50.82 51.055 50.025 50.22 1,779,384
08/30/2013 50.43 50.43 50.06 50.28 1,196,393
08/29/2013 50 50.55 49.9 50.28 1,242,774
08/28/2013 50.07 50.28 49.88 50.02 1,402,934
08/27/2013 50.57 50.66 49.86 50.03 1,670,522
08/26/2013 51.24 51.3999 50.96 50.97 1,158,343
08/23/2013 50.68 51.3 50.41 51.24 1,740,156
08/22/2013 50.26 50.78 50.02 50.6 1,311,155
08/21/2013 51.07 51.12 50.19 50.28 2,230,728
08/20/2013 51.08 51.25 50.86 51.07 1,265,936
08/19/2013 51.1 51.49 51.05 51.13 1,402,074
08/16/2013 51.26 51.54 51.195 51.32 2,514,910
08/15/2013 51.89 51.93 51.167 51.49 2,302,205
08/14/2013 52.19 52.49 52.12 52.23 2,401,675
08/13/2013 51.79 52.25 51.67 52.19 3,163,651
08/12/2013 51.33 51.65 51.23 51.6 1,651,249
08/09/2013 51.42 51.78 51.25 51.57 1,879,588
08/08/2013 51.31 51.56 51.04 51.52 1,513,787
08/07/2013 51.41 51.41 51.11 51.14 1,365,620
08/06/2013 51.42 51.54 50.86 51.44 2,076,743
08/05/2013 51 51.59 50.9 51.54 1,745,435
08/02/2013 51.09 51.3 50.92 51.11 1,939,956
08/01/2013 50.73 51.33 50.31 51.09 2,519,195
07/31/2013 50.4 50.76 49.88 50.09 3,140,652
07/30/2013 50.77 50.77 50.24 50.25 1,692,262
07/29/2013 50.78 50.79 50.045 50.58 1,560,040
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?