Cardinal Health, Inc.CAHNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $232.04 | $233.60 | $228.08 | $229.88 | 1.75M |
| 2/27/2026 | $227.94 | $230.20 | $226.93 | $229.23 | 2.07M |
| 2/26/2026 | $226.50 | $229.50 | $226.50 | $227.13 | 1.17M |
| 2/25/2026 | $226.05 | $226.99 | $225.04 | $226.18 | 878,600 |
| 2/24/2026 | $224.52 | $226.05 | $220.89 | $225.97 | 1.43M |
| 2/23/2026 | $224.41 | $228.04 | $224.00 | $224.82 | 1.35M |
| 2/20/2026 | $222.97 | $224.49 | $220.51 | $224.44 | 1.07M |
| 2/19/2026 | $224.98 | $225.56 | $221.25 | $222.76 | 885,038 |
| 2/18/2026 | $225.34 | $225.90 | $222.59 | $224.99 | 1.05M |
| 2/17/2026 | $221.71 | $225.91 | $221.71 | $225.58 | 1.70M |
| 2/13/2026 | $216.40 | $221.72 | $216.40 | $220.79 | 1.12M |
| 2/12/2026 | $225.17 | $229.15 | $213.75 | $215.06 | 3.17M |
| 2/11/2026 | $220.96 | $225.87 | $219.72 | $224.25 | 1.31M |
| 2/10/2026 | $226.00 | $227.05 | $219.58 | $220.27 | 1.45M |
| 2/9/2026 | $226.56 | $228.17 | $225.28 | $225.76 | 1.42M |
| 2/6/2026 | $226.21 | $230.81 | $226.16 | $226.32 | 2.25M |
| 2/5/2026 | $217.00 | $229.76 | $212.03 | $227.18 | 3.58M |
| 2/4/2026 | $215.52 | $217.76 | $205.87 | $206.85 | 2.50M |
| 2/3/2026 | $218.70 | $220.27 | $217.16 | $218.00 | 1.89M |
| 2/2/2026 | $215.85 | $218.93 | $214.50 | $218.93 | 1.65M |
| 1/30/2026 | $210.95 | $214.92 | $210.01 | $214.88 | 2.45M |
| 1/29/2026 | $212.46 | $216.51 | $210.29 | $211.23 | 1.31M |
| 1/28/2026 | $212.62 | $214.33 | $208.46 | $210.39 | 1.51M |
| 1/27/2026 | $210.60 | $214.59 | $210.01 | $214.04 | 1.77M |
| 1/26/2026 | $208.86 | $212.17 | $208.86 | $210.93 | 1.82M |
| 1/23/2026 | $207.04 | $210.75 | $206.67 | $208.33 | 2.16M |
| 1/22/2026 | $209.00 | $209.84 | $206.27 | $206.89 | 1.74M |
| 1/21/2026 | $209.22 | $210.79 | $206.32 | $208.47 | 1.85M |
| 1/20/2026 | $210.48 | $213.38 | $209.28 | $210.37 | 1.65M |
| 1/16/2026 | $213.62 | $214.52 | $212.00 | $212.45 | 1.33M |
| 1/15/2026 | $213.65 | $215.48 | $212.92 | $213.46 | 1.79M |
| 1/14/2026 | $208.53 | $213.63 | $207.85 | $213.56 | 1.60M |
| 1/13/2026 | $210.10 | $212.30 | $205.65 | $208.26 | 1.91M |
| 1/12/2026 | $202.00 | $203.33 | $199.95 | $202.52 | 1.51M |
| 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 |