Cardinal Health Inc. (CAH)
137.17
-0.60 (-0.44%)
At close: Apr 01, 2025, 3:59 PM
136.74
-0.31%
Pre-market: Apr 02, 2025, 08:39 AM EDT
Cardinal Health Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 137.56 | 137.91 | 136.18 | 137.13 | -0.64 | -0.46% | 2,355,767 |
| Mar 31, 2025 | 136.34 | 138.62 | 136.01 | 137.77 | 1.33 | 0.97% | 2,472,700 |
| Mar 28, 2025 | 136.93 | 137.18 | 135.93 | 136.44 | -0.21 | -0.15% | 1,873,300 |
| Mar 27, 2025 | 134.81 | 137.06 | 133.65 | 136.65 | 2.67 | 1.99% | 2,751,457 |
| Mar 26, 2025 | 133.23 | 134.76 | 132.87 | 133.98 | 1.23 | 0.93% | 1,232,100 |
| Mar 25, 2025 | 133.55 | 133.68 | 131.69 | 132.75 | -0.46 | -0.35% | 2,122,600 |
| Mar 24, 2025 | 132.87 | 133.56 | 131.67 | 133.21 | 1.32 | 1.00% | 2,153,367 |
| Mar 21, 2025 | 133.21 | 133.67 | 131.42 | 131.89 | -1.19 | -0.89% | 5,709,855 |
| Mar 20, 2025 | 132.15 | 133.11 | 131.41 | 133.08 | 0.96 | 0.73% | 1,788,680 |
| Mar 19, 2025 | 131.46 | 132.48 | 130.46 | 132.12 | 0.66 | 0.50% | 1,364,400 |
| Mar 18, 2025 | 130.00 | 131.84 | 129.49 | 131.46 | 1.43 | 1.10% | 1,529,618 |
| Mar 17, 2025 | 127.59 | 130.06 | 127.59 | 130.03 | 2.03 | 1.59% | 1,834,744 |
| Mar 14, 2025 | 126.28 | 128.37 | 125.14 | 128.00 | 1.73 | 1.37% | 1,863,250 |
| Mar 13, 2025 | 127.10 | 127.38 | 125.35 | 126.27 | -0.56 | -0.44% | 1,664,622 |
| Mar 12, 2025 | 124.58 | 127.83 | 124.17 | 126.83 | 2.66 | 2.14% | 2,761,825 |
| Mar 11, 2025 | 123.62 | 125.59 | 122.86 | 124.17 | 0.24 | 0.19% | 2,582,200 |
| Mar 10, 2025 | 125.70 | 128.18 | 122.26 | 123.93 | -2.57 | -2.03% | 4,447,149 |
| Mar 7, 2025 | 126.19 | 128.18 | 125.47 | 126.50 | -0.51 | -0.40% | 2,615,115 |
| Mar 6, 2025 | 126.76 | 127.76 | 125.66 | 127.01 | -0.41 | -0.32% | 3,649,132 |
| Mar 5, 2025 | 126.00 | 128.62 | 125.75 | 127.42 | 1.11 | 0.88% | 2,373,147 |
| Mar 4, 2025 | 129.26 | 129.82 | 126.17 | 126.31 | -2.87 | -2.22% | 2,545,120 |
| Mar 3, 2025 | 129.34 | 131.47 | 128.60 | 129.18 | -0.30 | -0.23% | 2,760,500 |
| Feb 28, 2025 | 127.88 | 129.76 | 126.98 | 129.48 | 2.01 | 1.58% | 3,852,152 |
| Feb 27, 2025 | 127.58 | 128.67 | 127.08 | 127.47 | 0.29 | 0.23% | 1,710,006 |
| Feb 26, 2025 | 127.53 | 128.93 | 127.14 | 127.18 | -0.63 | -0.49% | 2,921,400 |
| Feb 25, 2025 | 127.85 | 128.27 | 126.13 | 127.81 | 0.26 | 0.20% | 2,775,200 |
| Feb 24, 2025 | 126.59 | 128.63 | 126.08 | 127.55 | 0.49 | 0.39% | 2,007,325 |
| Feb 21, 2025 | 126.91 | 127.97 | 126.50 | 127.06 | -0.32 | -0.25% | 2,354,600 |
| Feb 20, 2025 | 126.19 | 127.62 | 126.01 | 127.38 | 0.63 | 0.50% | 2,057,600 |
| Feb 19, 2025 | 125.78 | 127.14 | 125.62 | 126.75 | 0.50 | 0.40% | 2,290,727 |
| Feb 18, 2025 | 125.80 | 126.52 | 123.94 | 126.25 | 0.04 | 0.03% | 1,973,434 |
| Feb 14, 2025 | 127.00 | 127.90 | 126.16 | 126.21 | -0.57 | -0.45% | 1,620,345 |
| Feb 13, 2025 | 127.61 | 128.51 | 125.27 | 126.78 | -0.28 | -0.22% | 2,390,528 |
| Feb 12, 2025 | 128.35 | 130.53 | 127.03 | 127.06 | -1.33 | -1.04% | 2,771,646 |
| Feb 11, 2025 | 127.31 | 128.81 | 126.96 | 128.39 | 1.19 | 0.94% | 2,357,216 |
| Feb 10, 2025 | 127.35 | 127.79 | 126.19 | 127.20 | -0.17 | -0.13% | 1,870,539 |
| Feb 7, 2025 | 126.78 | 128.45 | 126.62 | 127.37 | 0.32 | 0.25% | 1,797,505 |
| Feb 6, 2025 | 126.73 | 127.19 | 125.74 | 127.05 | -0.40 | -0.31% | 2,455,042 |
| Feb 5, 2025 | 127.02 | 128.56 | 126.33 | 127.45 | 2.28 | 1.82% | 2,358,719 |
| Feb 4, 2025 | 123.57 | 127.47 | 123.57 | 125.17 | -0.16 | -0.13% | 2,588,600 |
| Feb 3, 2025 | 123.92 | 126.47 | 123.00 | 125.33 | 1.67 | 1.35% | 3,039,828 |
| Jan 31, 2025 | 126.80 | 127.98 | 122.86 | 123.66 | -4.60 | -3.59% | 6,025,930 |
| Jan 30, 2025 | 127.16 | 132.84 | 125.00 | 128.26 | 0.50 | 0.39% | 3,837,172 |
| Jan 29, 2025 | 128.50 | 128.53 | 126.95 | 127.76 | 0.03 | 0.02% | 3,901,217 |
| Jan 28, 2025 | 130.84 | 131.29 | 127.50 | 127.73 | -3.00 | -2.29% | 2,024,586 |
| Jan 27, 2025 | 129.38 | 131.00 | 128.87 | 130.73 | 1.90 | 1.47% | 2,191,226 |
| Jan 24, 2025 | 129.47 | 129.47 | 128.53 | 128.83 | -0.47 | -0.36% | 1,595,300 |
| Jan 23, 2025 | 129.42 | 129.68 | 127.31 | 129.30 | 0.55 | 0.43% | 1,531,418 |
| Jan 22, 2025 | 127.85 | 129.36 | 126.41 | 128.75 | 0.92 | 0.72% | 1,627,114 |
| Jan 21, 2025 | 126.96 | 127.89 | 126.51 | 127.83 | 1.56 | 1.24% | 1,589,000 |