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
16/09/2019
47.50
48.97
47.35
48.91
670,068
48.69
0
13/09/2019
48.66
49.05
47.86
48.22
553,525
48.25
0
12/09/2019
49.00
49.15
47.91
48.48
711,735
48.50
0
11/09/2019
48.04
48.92
47.43
48.88
809,384
48.55
0
10/09/2019
46.66
48.02
46.37
47.95
844,504
47.40
0
09/09/2019
45.32
46.90
45.32
46.82
1,027,229
46.64
0
06/09/2019
44.51
45.54
44.45
45.43
587,414
45.35
0
05/09/2019
44.79
45.30
44.31
44.38
807,873
44.61
0
04/09/2019
43.84
44.39
43.54
44.35
697,576
44.18
0
03/09/2019
42.76
43.40
42.17
43.30
802,675
43.10
0
30/08/2019
42.43
43.48
42.43
43.13
1,332,793
43.10
0
29/08/2019
42.18
42.53
41.85
42.27
664,985
42.26
0
28/08/2019
41.74
42.07
41.25
41.74
657,498
41.75
0
27/08/2019
43.36
43.79
41.83
41.93
1,164,099
42.14
0
26/08/2019
43.22
44.09
43.22
43.83
620,453
43.78
0
23/08/2019
43.54
44.35
42.56
42.79
875,207
42.96
0
22/08/2019
43.87
44.47
43.71
43.76
525,245
43.85
0
21/08/2019
43.42
44.30
43.25
43.57
511,386
43.68
0
20/08/2019
44.08
44.50
43.66
43.76
719,833
43.89
0
19/08/2019
43.64
44.02
43.36
43.48
465,752
43.55
0
16/08/2019
42.21
43.30
42.16
43.19
489,273
42.98
0
15/08/2019
42.54
42.72
41.91
42.00
574,826
42.00
0
14/08/2019
44.10
44.10
42.39
42.41
779,573
42.74
0
13/08/2019
43.97
45.29
43.87
44.67
599,014
44.71
0
12/08/2019
44.20
44.54
43.64
43.78
235,210
43.92
0
09/08/2019
43.92
44.67
43.59
44.35
600,265
44.32
0
08/08/2019
43.64
44.22
42.40
43.89
934,904
43.73
0
07/08/2019
42.38
42.84
41.03
42.75
1,495,148
42.50
0
06/08/2019
45.48
46.18
42.05
42.92
1,106,864
43.25
0
05/08/2019
45.75
46.62
45.24
45.55
1,186,140
45.72
0
02/08/2019
46.44
46.80
45.26
46.11
567,641
46.00
0
01/08/2019
46.50
47.49
46.37
46.67
1,139,160
46.80
0
31/07/2019
46.31
46.50
45.29
45.73
3,710,433
45.75
0
30/07/2019
45.35
46.77
45.09
46.41
629,361
46.27
0
29/07/2019
45.19
45.87
45.19
45.81
452,360
45.71
0
26/07/2019
45.07
45.30
44.89
45.12
515,849
45.13
0
25/07/2019
44.84
45.80
44.66
44.91
709,372
44.97
0
24/07/2019
44.49
44.89
44.21
44.75
1,064,559
44.75
0
23/07/2019
44.66
44.72
43.98
44.40
579,580
44.40
0
22/07/2019
45.14
45.40
44.40
44.53
524,688
44.59
0
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

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.
 
18 September 2019 23:34:28
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB3 - 2019-09-19 00:34:28 - 2019-09-18 23:34:28 - 1000 - Website: OKAY