Cardinal Health, Inc.CAHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $203.79 | $204.34 | $200.55 | $201.11 | 1.29M |
| 1/8/2026 | $207.90 | $209.77 | $201.67 | $202.49 | 1.59M |
| 1/7/2026 | $208.09 | $211.77 | $206.22 | $207.19 | 2.04M |
| 1/6/2026 | $205.47 | $209.45 | $205.06 | $208.48 | 1.51M |
| 1/5/2026 | $203.81 | $206.39 | $201.02 | $205.45 | 2.74M |
| 1/2/2026 | $204.57 | $205.76 | $203.02 | $205.72 | 1.17M |
| 12/31/2025 | $207.48 | $208.14 | $205.49 | $205.50 | 1.09M |
| 12/30/2025 | $207.94 | $208.89 | $207.19 | $207.21 | 1.23M |
| 12/29/2025 | $208.03 | $208.51 | $207.13 | $207.38 | 808,002 |
| 12/26/2025 | $207.70 | $208.44 | $207.11 | $208.29 | 591,039 |
| 12/24/2025 | $207.38 | $209.07 | $207.26 | $207.54 | 704,234 |
| 12/23/2025 | $204.59 | $207.90 | $204.30 | $207.37 | 1.30M |
| 12/22/2025 | $203.31 | $205.44 | $202.00 | $205.20 | 1.92M |
| 12/19/2025 | $200.74 | $202.95 | $200.38 | $202.95 | 4.17M |
| 12/18/2025 | $198.83 | $200.90 | $197.56 | $199.10 | 2.49M |
| 12/17/2025 | $198.19 | $199.37 | $196.54 | $198.44 | 2.58M |
| 12/16/2025 | $199.24 | $199.67 | $195.54 | $197.89 | 2.25M |
| 12/15/2025 | $198.81 | $200.83 | $198.10 | $199.96 | 3.00M |
| 12/12/2025 | $198.26 | $199.08 | $197.46 | $198.18 | 2.75M |
| 12/11/2025 | $197.93 | $199.30 | $197.46 | $198.32 | 1.09M |
| 12/10/2025 | $198.86 | $199.76 | $197.36 | $198.21 | 1.40M |
| 12/9/2025 | $200.71 | $202.22 | $197.80 | $198.00 | 2.14M |
| 12/8/2025 | $199.01 | $199.69 | $198.17 | $198.88 | 2.20M |
| 12/5/2025 | $199.76 | $200.26 | $198.10 | $198.83 | 1.74M |
| 12/4/2025 | $199.64 | $200.68 | $197.81 | $199.19 | 2.81M |
| 12/3/2025 | $205.55 | $206.70 | $198.75 | $199.71 | 5.17M |
| 12/2/2025 | $208.00 | $208.98 | $203.26 | $205.13 | 3.61M |
| 12/1/2025 | $212.88 | $213.54 | $207.86 | $208.00 | 1.83M |
| 11/28/2025 | $213.32 | $214.08 | $212.03 | $212.26 | 817,830 |
| 11/26/2025 | $213.70 | $214.93 | $212.54 | $213.14 | 1.81M |
| 11/25/2025 | $212.49 | $214.62 | $212.49 | $213.73 | 1.34M |
| 11/24/2025 | $209.27 | $213.03 | $208.30 | $211.20 | 3.44M |
| 11/21/2025 | $208.02 | $210.33 | $207.40 | $209.48 | 3.10M |
| 11/20/2025 | $207.91 | $209.57 | $206.10 | $207.90 | 2.59M |
| 11/19/2025 | $206.33 | $209.57 | $205.52 | $207.52 | 2.75M |
| 11/18/2025 | $207.05 | $207.76 | $203.84 | $206.97 | 2.08M |
| 11/17/2025 | $205.40 | $208.18 | $204.14 | $206.18 | 2.03M |
| 11/14/2025 | $206.85 | $208.32 | $204.69 | $205.37 | 2.52M |
| 11/13/2025 | $202.96 | $207.05 | $201.60 | $206.06 | 2.18M |
| 11/12/2025 | $203.95 | $204.96 | $202.34 | $204.32 | 2.51M |
| 11/11/2025 | $204.96 | $207.47 | $203.77 | $204.81 | 1.97M |
| 11/10/2025 | $200.90 | $205.48 | $199.90 | $205.43 | 2.11M |
| 11/7/2025 | $199.91 | $203.67 | $197.19 | $203.67 | 5.01M |
| 11/6/2025 | $197.62 | $198.30 | $194.81 | $197.99 | 2.57M |
| 11/5/2025 | $196.50 | $200.14 | $194.15 | $196.79 | 2.61M |
| 11/4/2025 | $190.43 | $196.96 | $189.70 | $195.34 | 3.91M |
| 11/3/2025 | $191.07 | $192.47 | $188.15 | $190.22 | 2.50M |
| 10/31/2025 | $192.07 | $197.67 | $190.24 | $190.77 | 4.08M |
| 10/30/2025 | $181.44 | $195.15 | $181.44 | $189.84 | 7.17M |
| 10/29/2025 | $163.23 | $164.71 | $161.64 | $164.47 | 2.82M |
| 10/28/2025 | $163.50 | $164.07 | $161.97 | $162.79 | 2.07M |
| 10/27/2025 | $163.06 | $163.82 | $161.35 | $163.80 | 1.80M |
| 10/24/2025 | $159.14 | $162.19 | $158.70 | $161.89 | 1.82M |
| 10/23/2025 | $159.85 | $162.00 | $158.93 | $159.16 | 1.41M |
| 10/22/2025 | $159.30 | $160.50 | $157.79 | $159.52 | 2.25M |
| 10/21/2025 | $157.96 | $158.93 | $156.81 | $158.68 | 1.78M |
| 10/20/2025 | $157.12 | $158.23 | $155.84 | $157.27 | 1.15M |
| 10/17/2025 | $152.56 | $156.45 | $152.46 | $156.41 | 1.93M |
| 10/16/2025 | $155.35 | $157.64 | $153.11 | $153.27 | 1.76M |
| 10/15/2025 | $154.18 | $156.56 | $154.18 | $155.67 | 1.49M |
| 10/14/2025 | $154.34 | $154.45 | $151.87 | $154.19 | 2.32M |