Cardinal Health (CAH)

Historical Prices For Cardinal Health (CAH)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	140.08	141.73	138.59	141.29	3,469,053	141.29
4/29/2025	138.24	140.50	137.35	139.84	2,103,162	139.84
4/28/2025	138.00	138.91	136.95	138.24	1,766,219	138.24
4/25/2025	135.93	137.79	134.76	137.56	1,804,082	137.56
4/24/2025	133.97	136.27	133.47	135.84	1,588,032	135.84
4/23/2025	134.10	136.23	133.26	134.43	2,196,627	134.43
4/22/2025	132.48	134.13	130.52	133.69	1,700,681	133.69
4/21/2025	135.52	135.79	129.52	131.17	2,825,988	131.17
4/17/2025	133.66	136.54	133.64	134.71	2,350,094	134.71
4/16/2025	134.35	136.33	133.51	134.36	3,167,881	134.36
4/15/2025	135.56	135.85	132.80	134.25	2,277,717	134.25
4/14/2025	132.65	135.00	131.46	134.78	2,417,962	134.78
4/11/2025	128.61	132.75	128.44	131.77	2,168,156	131.77
4/10/2025	128.82	130.28	124.73	128.88	3,181,415	128.88
4/09/2025	123.70	130.79	121.17	130.45	4,287,349	130.45
4/08/2025	129.34	130.27	123.64	125.00	4,782,298	125.00
4/07/2025	125.38	128.23	120.72	125.68	5,505,168	125.68
4/04/2025	134.48	136.21	128.77	129.63	3,779,489	129.63
4/03/2025	138.63	139.50	135.30	137.09	4,062,281	137.09
4/02/2025	136.78	139.15	136.52	138.67	1,399,426	138.67
4/01/2025	137.56	137.91	136.18	137.13	2,358,132	137.13
3/31/2025	136.34	138.62	136.01	137.77	2,472,674	137.26
3/28/2025	136.93	137.18	135.93	136.44	1,873,272	135.94
3/27/2025	134.81	137.06	133.65	136.65	2,751,400	136.15
3/26/2025	133.23	134.76	132.87	133.98	1,232,083	133.49
3/25/2025	133.55	133.68	131.69	132.75	2,122,565	132.26
3/24/2025	132.87	133.56	131.67	133.21	2,153,333	132.72
3/21/2025	133.21	133.67	131.42	131.89	5,709,914	131.41
3/20/2025	132.15	133.11	131.41	133.08	1,788,679	132.59
3/19/2025	131.46	132.48	130.46	132.12	1,364,396	131.63
3/18/2025	130.00	131.84	129.49	131.46	1,529,618	130.98
3/17/2025	127.59	130.06	127.59	130.03	1,834,740	129.55
3/14/2025	126.28	128.37	125.14	128.00	1,863,251	127.53
3/13/2025	127.10	127.38	125.35	126.27	1,664,623	125.81
3/12/2025	124.58	127.83	124.17	126.83	2,761,826	126.36
3/11/2025	123.62	125.59	122.86	124.17	2,582,180	123.71
3/10/2025	125.70	128.18	122.26	123.93	4,475,115	123.47
3/07/2025	126.19	128.18	125.47	126.50	2,615,116	126.03
3/06/2025	126.76	127.76	125.66	127.01	3,657,135	126.54
3/05/2025	126.00	128.62	125.75	127.42	2,373,102	126.95
3/04/2025	129.26	129.82	126.17	126.31	2,545,086	125.85
3/03/2025	129.34	131.47	128.60	129.18	2,760,476	128.71
2/28/2025	127.88	129.76	126.98	129.48	3,852,154	129.00
2/27/2025	127.58	128.67	127.08	127.47	1,709,953	127.00
2/26/2025	127.53	128.93	127.14	127.18	2,921,371	126.71
2/25/2025	127.85	128.27	126.13	127.81	2,775,189	127.34
2/24/2025	126.59	128.63	126.08	127.55	2,007,319	127.08
2/21/2025	126.91	127.97	126.50	127.06	2,354,575	126.59
2/20/2025	126.19	127.62	126.01	127.38	2,057,573	126.91
2/19/2025	125.78	127.14	125.61	126.75	2,290,719	126.28
2/18/2025	125.80	126.52	123.94	126.25	1,973,399	125.79
2/14/2025	127.00	127.90	126.16	126.21	1,620,346	125.75
2/13/2025	127.61	128.51	125.27	126.78	2,390,524	126.31
2/12/2025	128.35	130.53	127.03	127.06	2,771,646	126.59
2/11/2025	127.31	128.81	126.96	128.39	2,357,216	127.92
2/10/2025	127.35	127.79	126.19	127.20	1,870,539	126.73
2/07/2025	126.78	128.45	126.61	127.37	1,797,507	126.90
2/06/2025	126.73	127.19	125.74	127.05	2,454,847	126.58
2/05/2025	127.02	128.56	126.33	127.45	2,359,830	126.98
2/04/2025	123.57	127.47	123.57	125.17	2,588,572	124.71
2/03/2025	123.92	126.47	123.00	125.33	3,039,781	124.87