Cardinal Health Inc

CAH 
(NYSE) 
 

History: Cardinal Health Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/07/2019
45.25
45.33
44.74
44.99
434,354
45.06
0
18/07/2019
44.80
45.37
44.43
45.19
428,771
45.07
0
17/07/2019
46.50
46.50
44.92
45.07
847,479
45.21
0
16/07/2019
47.18
47.25
46.11
46.79
765,301
46.74
0
15/07/2019
47.59
47.81
47.07
47.50
523,995
47.50
0
12/07/2019
48.08
48.30
47.06
47.59
558,231
47.59
0
11/07/2019
49.36
49.97
47.87
48.26
737,635
48.49
0
10/07/2019
47.43
47.65
46.89
47.46
550,359
47.42
0
09/07/2019
47.17
47.75
46.84
47.20
686,101
47.20
0
08/07/2019
47.75
47.75
46.32
47.49
1,072,437
47.18
0
05/07/2019
47.74
48.87
47.58
48.23
614,008
48.14
0
03/07/2019
47.67
48.90
47.59
48.00
416,181
48.00
0
02/07/2019
47.50
47.50
46.69
47.17
578,533
47.13
0
01/07/2019
47.45
47.89
47.14
47.56
794,433
47.53
0
28/06/2019
46.29
47.17
46.09
47.10
1,160,970
47.00
0
27/06/2019
45.63
46.67
45.58
46.61
899,396
46.42
0
26/06/2019
45.78
45.89
45.18
45.63
856,625
45.63
0
25/06/2019
45.21
46.12
44.89
45.75
833,509
45.75
0
24/06/2019
44.80
45.02
44.26
45.01
845,598
44.87
0
21/06/2019
44.77
44.98
44.36
44.70
1,899,218
44.70
0
20/06/2019
45.70
45.73
44.35
44.77
482,111
44.78
0
19/06/2019
44.81
45.49
44.81
45.04
594,215
45.08
0
18/06/2019
44.78
45.31
44.36
44.54
635,982
44.67
0
17/06/2019
44.41
44.72
43.99
44.46
686,279
44.42
0
14/06/2019
45.25
45.25
44.11
44.16
499,030
44.33
0
13/06/2019
44.22
45.30
44.21
45.27
444,571
45.12
0
12/06/2019
44.44
44.70
43.98
44.22
458,282
44.26
0
11/06/2019
44.52
45.32
44.39
44.64
609,605
44.74
0
10/06/2019
43.94
44.80
43.88
44.00
441,133
44.00
0
07/06/2019
43.15
44.11
42.96
43.85
484,855
43.78
0
06/06/2019
43.20
43.27
42.38
42.79
869,495
42.82
0
05/06/2019
44.37
44.39
43.18
43.30
661,103
43.40
0
04/06/2019
43.60
44.16
43.36
43.95
821,776
43.88
0
03/06/2019
42.08
43.17
42.01
42.92
712,399
42.83
0
31/05/2019
42.46
42.71
42.03
42.07
906,052
42.18
0
30/05/2019
43.57
43.84
42.48
42.93
563,489
42.95
0
29/05/2019
45.39
45.39
43.52
43.68
883,864
43.88
0
28/05/2019
45.94
46.49
45.43
45.48
583,872
45.58
0
24/05/2019
45.99
46.22
45.59
45.95
318,073
45.97
0
23/05/2019
46.47
46.52
45.63
45.91
637,319
45.94
0
22/05/2019
46.79
46.93
46.30
46.84
370,821
46.74
0
21/05/2019
46.26
47.35
46.22
46.90
688,250
46.90
0
20/05/2019
44.82
46.08
44.74
45.98
542,320
45.72
0
17/05/2019
44.92
46.19
44.80
45.03
559,883
45.20
0
16/05/2019
46.20
46.57
45.07
45.23
518,805
45.49
0
15/05/2019
45.84
46.33
45.26
46.18
529,080
46.11
0
14/05/2019
46.21
46.74
45.97
46.10
601,173
46.20
0
13/05/2019
48.00
48.00
45.92
46.07
1,042,128
46.28
0
10/05/2019
50.24
50.77
47.94
48.85
697,545
48.97
0
09/05/2019
48.10
50.39
47.26
50.14
1,112,039
49.46
0
08/05/2019
49.14
50.02
48.46
49.71
827,227
49.66
0
07/05/2019
49.14
49.63
48.66
48.94
930,365
49.03
0
06/05/2019
48.79
49.53
48.25
49.44
631,520
49.02
0
03/05/2019
48.86
49.89
48.86
49.56
883,714
49.56
0
02/05/2019
47.75
48.90
47.75
48.74
623,468
48.53
0
01/05/2019
48.70
48.72
47.48
47.60
703,016
47.80
0
30/04/2019
48.00
48.76
47.26
48.71
4,416,155
48.65
0
29/04/2019
47.51
47.81
47.11
47.44
400,203
47.49
0
26/04/2019
47.05
47.67
46.99
47.51
414,619
47.42
0
25/04/2019
46.40
47.07
45.94
46.85
658,503
46.76
0
24/04/2019
46.13
46.89
45.98
46.58
720,449
46.55
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 July 2019 21:42:23
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB1 - 2019-07-23 22:42:23 - 2019-07-23 21:42:23 - 1000 - Website: OKAY