NYSE - Delayed Quote • USD
Cardinal Health, Inc. (CAH)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 7:44 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 7, 2024 | 98.77 | 99.91 | 98.73 | 99.72 | 99.72 | 2,307,800 |
May 6, 2024 | 99.42 | 99.70 | 98.33 | 98.59 | 98.59 | 1,889,700 |
May 3, 2024 | 101.68 | 102.26 | 98.24 | 98.91 | 98.91 | 3,446,200 |
May 2, 2024 | 100.00 | 106.68 | 100.00 | 102.98 | 102.98 | 3,684,800 |
May 1, 2024 | 102.25 | 103.10 | 100.56 | 102.17 | 102.17 | 2,858,800 |
Apr 30, 2024 | 102.91 | 103.34 | 102.38 | 103.04 | 103.04 | 2,456,100 |
Apr 29, 2024 | 103.02 | 103.68 | 102.18 | 102.91 | 102.91 | 1,584,600 |
Apr 26, 2024 | 103.20 | 103.94 | 102.93 | 103.21 | 103.21 | 1,399,900 |
Apr 25, 2024 | 103.77 | 104.87 | 103.58 | 103.81 | 103.81 | 1,642,700 |
Apr 24, 2024 | 103.18 | 103.95 | 102.43 | 103.54 | 103.54 | 2,057,500 |
Apr 23, 2024 | 102.67 | 103.75 | 101.59 | 103.37 | 103.37 | 2,477,400 |
Apr 22, 2024 | 103.85 | 104.50 | 101.23 | 102.83 | 102.83 | 5,287,300 |
Apr 19, 2024 | 106.37 | 108.42 | 106.28 | 108.19 | 108.19 | 1,486,100 |
Apr 18, 2024 | 107.07 | 107.44 | 105.53 | 106.00 | 106.00 | 1,540,900 |
Apr 17, 2024 | 108.00 | 108.00 | 106.26 | 106.52 | 106.52 | 1,618,300 |
Apr 16, 2024 | 107.44 | 108.01 | 106.90 | 107.17 | 107.17 | 1,515,800 |
Apr 15, 2024 | 106.79 | 108.27 | 106.45 | 107.03 | 107.03 | 1,969,100 |
Apr 12, 2024 | 105.50 | 106.23 | 104.92 | 105.10 | 105.10 | 1,535,200 |
Apr 11, 2024 | 107.83 | 108.31 | 106.35 | 106.42 | 106.42 | 1,229,000 |
Apr 10, 2024 | 107.53 | 108.57 | 107.22 | 107.94 | 107.94 | 1,178,200 |
Apr 9, 2024 | 109.74 | 109.88 | 106.34 | 108.07 | 108.07 | 1,543,400 |
Apr 8, 2024 | 109.61 | 110.10 | 109.20 | 109.47 | 109.47 | 1,958,200 |
Apr 5, 2024 | 110.05 | 110.96 | 109.86 | 109.92 | 109.92 | 1,443,700 |
Apr 4, 2024 | 111.39 | 111.95 | 110.01 | 110.12 | 110.12 | 1,377,700 |
Apr 3, 2024 | 111.78 | 112.37 | 110.56 | 110.93 | 110.93 | 1,254,300 |
Apr 2, 2024 | 111.58 | 112.09 | 110.47 | 111.25 | 111.25 | 1,620,200 |
Apr 1, 2024 | 111.70 | 112.23 | 110.46 | 112.06 | 112.06 | 1,379,500 |
Mar 28, 2024 | 0.50 Dividend | |||||
Mar 28, 2024 | 112.26 | 112.53 | 111.23 | 111.90 | 111.90 | 1,655,400 |
Mar 27, 2024 | 112.11 | 112.58 | 110.70 | 112.54 | 112.04 | 1,235,400 |
Mar 26, 2024 | 111.00 | 112.00 | 110.69 | 111.60 | 111.10 | 1,480,100 |
Mar 25, 2024 | 111.03 | 111.87 | 110.41 | 111.01 | 110.52 | 1,671,300 |
Mar 22, 2024 | 113.04 | 113.04 | 110.26 | 111.01 | 110.52 | 1,759,500 |
Mar 21, 2024 | 111.90 | 112.70 | 110.95 | 112.53 | 112.03 | 2,159,100 |
Mar 20, 2024 | 112.88 | 113.14 | 111.66 | 111.89 | 111.39 | 2,350,100 |
Mar 19, 2024 | 110.22 | 113.00 | 109.37 | 112.85 | 112.35 | 2,771,300 |
Mar 18, 2024 | 110.41 | 111.35 | 109.48 | 110.16 | 109.67 | 3,650,100 |
Mar 15, 2024 | 109.00 | 110.61 | 108.59 | 110.61 | 110.12 | 4,425,300 |
Mar 14, 2024 | 110.67 | 111.15 | 108.99 | 109.93 | 109.44 | 3,348,800 |
Mar 13, 2024 | 116.00 | 116.04 | 110.49 | 111.08 | 110.59 | 4,522,800 |
Mar 12, 2024 | 115.48 | 115.96 | 114.14 | 115.62 | 115.11 | 1,963,300 |
Mar 11, 2024 | 114.73 | 115.80 | 113.88 | 115.48 | 114.97 | 2,310,600 |
Mar 8, 2024 | 113.88 | 115.38 | 113.12 | 115.17 | 114.66 | 1,800,400 |
Mar 7, 2024 | 111.43 | 113.75 | 110.65 | 113.67 | 113.16 | 1,978,700 |
Mar 6, 2024 | 113.43 | 113.92 | 110.54 | 110.62 | 110.13 | 2,432,800 |
Mar 5, 2024 | 112.92 | 113.58 | 111.92 | 112.92 | 112.42 | 1,804,400 |
Mar 4, 2024 | 113.48 | 115.33 | 112.47 | 112.64 | 112.14 | 3,370,300 |
Mar 1, 2024 | 114.45 | 114.88 | 112.26 | 113.37 | 112.87 | 2,989,900 |
Feb 29, 2024 | 111.69 | 112.20 | 110.68 | 111.98 | 111.48 | 6,327,800 |
Feb 28, 2024 | 109.60 | 111.72 | 108.84 | 111.66 | 111.16 | 2,414,700 |
Feb 27, 2024 | 109.86 | 110.45 | 109.06 | 109.61 | 109.12 | 2,777,100 |
Feb 26, 2024 | 109.62 | 111.00 | 109.32 | 110.27 | 109.78 | 5,922,800 |
Feb 23, 2024 | 107.53 | 108.10 | 107.17 | 108.09 | 107.61 | 974,200 |
Feb 22, 2024 | 105.48 | 107.87 | 105.30 | 107.15 | 106.67 | 1,417,800 |
Feb 21, 2024 | 105.92 | 106.03 | 104.73 | 105.58 | 105.11 | 1,626,800 |
Feb 20, 2024 | 104.45 | 105.96 | 104.45 | 105.37 | 104.90 | 1,873,400 |
Feb 16, 2024 | 104.99 | 105.60 | 104.36 | 104.45 | 103.99 | 2,341,300 |
Feb 15, 2024 | 103.86 | 105.12 | 103.74 | 104.94 | 104.47 | 1,509,100 |
Feb 14, 2024 | 104.68 | 104.78 | 103.20 | 103.55 | 103.09 | 1,471,100 |
Feb 13, 2024 | 104.36 | 104.91 | 103.18 | 104.36 | 103.90 | 1,854,200 |
Feb 12, 2024 | 104.67 | 104.70 | 102.39 | 103.62 | 103.16 | 2,387,900 |
Feb 9, 2024 | 103.52 | 105.42 | 103.24 | 104.95 | 104.48 | 2,614,600 |
Feb 8, 2024 | 105.35 | 105.89 | 101.27 | 102.73 | 102.27 | 2,454,400 |
Feb 7, 2024 | 104.31 | 106.21 | 104.20 | 105.67 | 105.20 | 2,054,800 |
Feb 6, 2024 | 104.46 | 104.95 | 103.55 | 104.07 | 103.61 | 2,267,400 |
Feb 5, 2024 | 104.89 | 105.26 | 102.25 | 103.63 | 103.17 | 2,524,400 |
Feb 2, 2024 | 105.80 | 106.64 | 103.02 | 103.46 | 103.00 | 3,845,000 |
Feb 1, 2024 | 104.00 | 105.17 | 101.77 | 105.10 | 104.63 | 4,648,400 |
Jan 31, 2024 | 109.00 | 111.40 | 107.65 | 109.19 | 108.70 | 5,675,100 |
Jan 30, 2024 | 106.33 | 107.11 | 105.16 | 107.06 | 106.58 | 2,135,600 |
Jan 29, 2024 | 105.72 | 106.73 | 105.41 | 106.28 | 105.81 | 2,082,300 |
Jan 26, 2024 | 106.18 | 106.38 | 104.98 | 105.70 | 105.23 | 1,897,500 |
Jan 25, 2024 | 104.93 | 105.83 | 103.95 | 105.71 | 105.24 | 2,101,900 |
Jan 24, 2024 | 104.74 | 105.43 | 104.15 | 104.36 | 103.90 | 1,758,200 |
Jan 23, 2024 | 104.54 | 104.88 | 103.76 | 104.54 | 104.07 | 1,066,200 |
Jan 22, 2024 | 105.65 | 106.36 | 105.26 | 105.34 | 104.87 | 1,544,900 |
Jan 19, 2024 | 106.68 | 107.27 | 105.18 | 105.48 | 105.01 | 1,646,700 |
Jan 18, 2024 | 104.78 | 106.43 | 104.03 | 106.39 | 105.92 | 1,279,600 |
Jan 17, 2024 | 106.76 | 108.39 | 105.02 | 105.46 | 104.99 | 1,653,600 |
Jan 16, 2024 | 106.11 | 106.76 | 105.32 | 106.38 | 105.91 | 1,848,200 |
Jan 12, 2024 | 105.72 | 106.06 | 104.85 | 105.79 | 105.32 | 2,033,200 |
Jan 11, 2024 | 104.42 | 105.90 | 104.35 | 105.73 | 105.26 | 2,298,000 |
Jan 10, 2024 | 104.24 | 105.30 | 103.40 | 104.19 | 103.73 | 2,243,600 |
Jan 9, 2024 | 103.00 | 103.54 | 100.36 | 103.37 | 102.91 | 3,096,900 |
Jan 8, 2024 | 106.25 | 106.25 | 104.33 | 105.17 | 104.70 | 1,529,100 |
Jan 5, 2024 | 106.37 | 106.43 | 105.10 | 105.72 | 105.25 | 1,636,600 |
Jan 4, 2024 | 103.90 | 106.24 | 103.81 | 105.56 | 105.09 | 2,573,300 |
Jan 3, 2024 | 103.40 | 104.87 | 102.93 | 104.73 | 104.26 | 2,393,000 |
Jan 2, 2024 | 100.68 | 102.88 | 100.57 | 102.62 | 102.16 | 1,704,500 |
Dec 29, 2023 | 0.50 Dividend | |||||
Dec 29, 2023 | 100.38 | 101.24 | 100.16 | 100.80 | 100.35 | 1,508,900 |
Dec 28, 2023 | 101.07 | 101.43 | 100.03 | 100.28 | 99.33 | 1,644,100 |
Dec 27, 2023 | 100.88 | 101.14 | 100.26 | 100.96 | 100.01 | 1,538,200 |
Dec 26, 2023 | 101.10 | 101.52 | 100.30 | 101.14 | 100.19 | 1,339,100 |
Dec 22, 2023 | 101.56 | 101.99 | 100.71 | 101.33 | 100.37 | 1,115,800 |
Dec 21, 2023 | 99.77 | 101.48 | 99.60 | 101.24 | 100.29 | 1,578,400 |
Dec 20, 2023 | 101.17 | 101.17 | 99.03 | 99.12 | 98.19 | 2,344,500 |
Dec 19, 2023 | 101.44 | 101.71 | 100.77 | 101.15 | 100.20 | 2,178,100 |
Dec 18, 2023 | 101.63 | 102.30 | 100.51 | 101.12 | 100.17 | 2,301,700 |
Dec 15, 2023 | 102.05 | 102.22 | 98.34 | 100.49 | 99.54 | 7,262,100 |
Dec 14, 2023 | 104.00 | 104.21 | 100.56 | 102.69 | 101.72 | 5,262,200 |
Dec 13, 2023 | 107.80 | 108.85 | 107.34 | 108.05 | 107.03 | 2,294,100 |
Dec 12, 2023 | 107.27 | 108.41 | 106.73 | 107.93 | 106.91 | 1,519,100 |
Dec 11, 2023 | 107.28 | 107.71 | 106.51 | 106.97 | 105.96 | 1,372,600 |
Dec 8, 2023 | 106.69 | 107.03 | 105.67 | 106.83 | 105.82 | 1,245,000 |
Dec 7, 2023 | 106.10 | 106.40 | 105.22 | 106.38 | 105.38 | 1,749,800 |
Dec 6, 2023 | 106.94 | 106.94 | 104.91 | 105.87 | 104.87 | 1,460,500 |
Dec 5, 2023 | 107.32 | 108.03 | 106.79 | 107.14 | 106.13 | 1,601,100 |
Dec 4, 2023 | 106.69 | 107.56 | 106.50 | 107.46 | 106.45 | 1,775,000 |
Dec 1, 2023 | 107.01 | 107.86 | 106.97 | 107.16 | 106.15 | 1,617,500 |
Nov 30, 2023 | 105.01 | 107.16 | 104.85 | 107.08 | 106.07 | 2,944,400 |
Nov 29, 2023 | 105.99 | 106.10 | 104.93 | 105.30 | 104.31 | 1,463,700 |
Nov 28, 2023 | 106.75 | 107.15 | 105.97 | 106.16 | 105.16 | 1,034,800 |
Nov 27, 2023 | 106.27 | 106.90 | 106.10 | 106.65 | 105.64 | 1,512,400 |
Nov 24, 2023 | 105.85 | 106.42 | 105.70 | 106.27 | 105.27 | 531,500 |
Nov 22, 2023 | 105.79 | 106.35 | 105.25 | 105.88 | 104.88 | 1,374,500 |
Nov 21, 2023 | 105.33 | 106.22 | 104.74 | 105.52 | 104.53 | 2,158,600 |
Nov 20, 2023 | 102.91 | 105.81 | 102.91 | 105.26 | 104.27 | 2,086,100 |
Nov 17, 2023 | 103.72 | 103.95 | 102.94 | 103.39 | 102.42 | 2,693,100 |
Nov 16, 2023 | 102.34 | 104.25 | 102.23 | 103.30 | 102.33 | 1,595,600 |
Nov 15, 2023 | 102.85 | 103.47 | 100.92 | 101.80 | 100.84 | 3,692,400 |
Nov 14, 2023 | 104.34 | 104.60 | 102.03 | 102.90 | 101.93 | 2,839,700 |
Nov 13, 2023 | 104.58 | 105.50 | 104.15 | 104.94 | 103.95 | 1,751,000 |
Nov 10, 2023 | 103.08 | 104.59 | 103.03 | 104.12 | 103.14 | 1,752,900 |
Nov 9, 2023 | 102.18 | 103.40 | 101.96 | 102.81 | 101.84 | 1,898,800 |
Nov 8, 2023 | 103.02 | 103.50 | 101.63 | 102.27 | 101.31 | 2,153,900 |
Nov 7, 2023 | 101.75 | 103.30 | 101.32 | 103.00 | 102.03 | 2,808,400 |
Nov 6, 2023 | 99.50 | 102.10 | 98.79 | 101.66 | 100.70 | 2,612,100 |
Nov 3, 2023 | 96.27 | 102.46 | 96.11 | 100.21 | 99.27 | 5,293,100 |
Nov 2, 2023 | 92.93 | 93.87 | 91.15 | 93.78 | 92.90 | 2,827,500 |
Nov 1, 2023 | 91.07 | 93.60 | 91.04 | 93.58 | 92.70 | 3,341,600 |
Oct 31, 2023 | 91.42 | 91.44 | 90.19 | 91.00 | 90.14 | 3,349,200 |
Oct 30, 2023 | 91.73 | 92.06 | 90.59 | 91.04 | 90.18 | 1,636,000 |
Oct 27, 2023 | 92.26 | 92.86 | 90.99 | 91.39 | 90.53 | 1,512,400 |
Oct 26, 2023 | 93.07 | 93.40 | 92.47 | 92.55 | 91.68 | 1,616,800 |
Oct 25, 2023 | 93.74 | 94.19 | 93.00 | 93.53 | 92.65 | 1,384,200 |
Oct 24, 2023 | 92.30 | 93.45 | 92.30 | 93.42 | 92.54 | 1,535,900 |
Oct 23, 2023 | 91.94 | 92.54 | 91.19 | 91.99 | 91.12 | 1,591,600 |
Oct 20, 2023 | 93.07 | 93.17 | 92.07 | 92.38 | 91.51 | 1,890,900 |
Oct 19, 2023 | 93.64 | 93.96 | 92.21 | 92.79 | 91.92 | 1,913,500 |
Oct 18, 2023 | 93.30 | 94.37 | 92.91 | 93.80 | 92.92 | 2,118,900 |
Oct 17, 2023 | 92.74 | 93.31 | 92.56 | 93.04 | 92.16 | 1,951,800 |
Oct 16, 2023 | 93.59 | 93.94 | 92.61 | 92.66 | 91.79 | 1,576,200 |
Oct 13, 2023 | 92.35 | 93.52 | 92.34 | 93.22 | 92.34 | 1,919,900 |
Oct 12, 2023 | 91.78 | 92.36 | 91.26 | 91.88 | 91.01 | 1,906,000 |
Oct 11, 2023 | 91.45 | 91.92 | 90.19 | 91.68 | 90.82 | 1,974,100 |
Oct 10, 2023 | 90.47 | 91.84 | 90.39 | 91.61 | 90.75 | 1,413,600 |
Oct 9, 2023 | 89.62 | 90.99 | 89.39 | 90.73 | 89.87 | 1,303,500 |
Oct 6, 2023 | 89.83 | 90.23 | 89.00 | 89.93 | 89.08 | 1,844,200 |
Oct 5, 2023 | 89.24 | 90.07 | 89.02 | 89.82 | 88.97 | 1,951,100 |
Oct 4, 2023 | 86.96 | 88.93 | 86.70 | 88.91 | 88.07 | 3,267,000 |
Oct 3, 2023 | 86.30 | 87.08 | 86.24 | 86.83 | 86.01 | 2,555,500 |
Oct 2, 2023 | 0.50 Dividend | |||||
Oct 2, 2023 | 85.98 | 87.05 | 85.82 | 86.38 | 85.57 | 2,742,200 |
Sep 29, 2023 | 87.52 | 87.80 | 86.72 | 86.82 | 85.51 | 2,318,600 |
Sep 28, 2023 | 88.31 | 88.59 | 87.64 | 87.80 | 86.47 | 1,477,600 |
Sep 27, 2023 | 88.80 | 89.06 | 87.18 | 88.04 | 86.71 | 1,951,000 |
Sep 26, 2023 | 88.79 | 89.47 | 88.42 | 88.67 | 87.33 | 1,444,800 |
Sep 25, 2023 | 88.10 | 89.73 | 88.01 | 89.21 | 87.86 | 1,388,500 |
Sep 22, 2023 | 88.83 | 89.61 | 88.73 | 88.96 | 87.61 | 1,541,500 |
Sep 21, 2023 | 89.32 | 89.92 | 88.99 | 89.10 | 87.75 | 2,006,100 |
Sep 20, 2023 | 88.73 | 89.74 | 88.41 | 89.37 | 88.02 | 1,728,500 |
Sep 19, 2023 | 88.17 | 88.70 | 87.91 | 88.26 | 86.92 | 1,278,600 |
Sep 18, 2023 | 88.11 | 88.72 | 87.77 | 88.17 | 86.83 | 1,954,100 |
Sep 15, 2023 | 87.23 | 87.81 | 87.20 | 87.75 | 86.42 | 4,154,600 |
Sep 14, 2023 | 88.10 | 88.44 | 87.02 | 87.70 | 86.37 | 2,084,200 |
Sep 13, 2023 | 89.08 | 89.39 | 87.85 | 87.95 | 86.62 | 2,031,100 |
Sep 12, 2023 | 89.41 | 89.80 | 88.66 | 88.93 | 87.58 | 1,773,400 |
Sep 11, 2023 | 88.77 | 89.80 | 88.65 | 89.73 | 88.37 | 1,878,000 |
Sep 8, 2023 | 88.48 | 89.25 | 88.48 | 88.78 | 87.44 | 1,524,600 |
Sep 7, 2023 | 87.90 | 89.09 | 87.61 | 88.59 | 87.25 | 2,410,400 |
Sep 6, 2023 | 86.69 | 87.38 | 86.62 | 87.25 | 85.93 | 1,352,800 |
Sep 5, 2023 | 87.46 | 87.59 | 86.56 | 86.91 | 85.59 | 2,110,800 |
Sep 1, 2023 | 87.61 | 88.15 | 87.38 | 87.58 | 86.25 | 1,454,300 |
Aug 31, 2023 | 88.25 | 88.55 | 87.24 | 87.33 | 86.01 | 2,386,600 |
Aug 30, 2023 | 90.10 | 90.44 | 88.01 | 88.04 | 86.71 | 2,208,300 |
Aug 29, 2023 | 89.74 | 90.00 | 88.42 | 89.83 | 88.47 | 2,046,100 |
Aug 28, 2023 | 87.64 | 90.09 | 87.63 | 89.74 | 88.38 | 3,420,100 |
Aug 25, 2023 | 86.61 | 87.93 | 86.37 | 87.63 | 86.30 | 2,165,900 |
Aug 24, 2023 | 85.44 | 86.79 | 85.44 | 86.17 | 84.87 | 2,206,900 |
Aug 23, 2023 | 85.58 | 86.15 | 85.12 | 85.37 | 84.08 | 1,662,300 |
Aug 22, 2023 | 87.00 | 87.24 | 85.46 | 85.52 | 84.23 | 2,129,800 |
Aug 21, 2023 | 85.89 | 87.35 | 85.70 | 86.94 | 85.62 | 2,964,400 |
Aug 18, 2023 | 86.48 | 86.81 | 85.61 | 85.85 | 84.55 | 5,214,900 |
Aug 17, 2023 | 88.69 | 88.75 | 85.70 | 86.39 | 85.08 | 5,412,400 |
Aug 16, 2023 | 90.56 | 91.16 | 90.09 | 90.40 | 89.03 | 2,984,500 |
Aug 15, 2023 | 94.25 | 95.45 | 90.49 | 90.57 | 89.20 | 4,357,600 |
Aug 14, 2023 | 92.73 | 93.13 | 92.17 | 92.99 | 91.58 | 2,156,600 |
Aug 11, 2023 | 92.48 | 92.89 | 92.19 | 92.38 | 90.98 | 1,539,700 |
Aug 10, 2023 | 91.97 | 93.03 | 91.93 | 92.34 | 90.94 | 1,609,300 |
Aug 9, 2023 | 92.55 | 92.94 | 91.79 | 91.97 | 90.58 | 1,945,500 |
Aug 8, 2023 | 92.53 | 92.99 | 91.50 | 91.76 | 90.37 | 2,059,000 |
Aug 7, 2023 | 91.75 | 92.89 | 91.73 | 92.22 | 90.82 | 1,502,400 |
Aug 4, 2023 | 93.58 | 93.91 | 91.23 | 91.25 | 89.87 | 2,503,700 |
Aug 3, 2023 | 93.19 | 94.19 | 93.00 | 93.77 | 92.35 | 1,725,700 |
Aug 2, 2023 | 91.59 | 93.19 | 91.41 | 93.09 | 91.68 | 2,344,500 |
Aug 1, 2023 | 91.31 | 91.95 | 91.12 | 91.64 | 90.25 | 1,528,500 |
Jul 31, 2023 | 92.19 | 92.19 | 90.92 | 91.47 | 90.08 | 1,992,800 |
Jul 28, 2023 | 92.52 | 92.67 | 91.57 | 91.69 | 90.30 | 1,807,700 |
Jul 27, 2023 | 92.28 | 92.98 | 92.20 | 92.43 | 91.03 | 1,618,800 |
Jul 26, 2023 | 93.06 | 93.50 | 92.07 | 92.28 | 90.88 | 2,650,700 |
Jul 25, 2023 | 92.95 | 93.80 | 92.59 | 93.73 | 92.31 | 1,521,400 |
Jul 24, 2023 | 93.20 | 93.93 | 92.72 | 93.05 | 91.64 | 1,514,400 |
Jul 21, 2023 | 94.30 | 94.66 | 93.16 | 93.19 | 91.78 | 1,780,300 |
Jul 20, 2023 | 92.91 | 94.12 | 92.68 | 94.10 | 92.68 | 1,915,600 |
Jul 19, 2023 | 93.12 | 93.46 | 91.33 | 92.15 | 90.75 | 2,543,700 |
Jul 18, 2023 | 93.34 | 93.86 | 92.87 | 93.19 | 91.78 | 1,560,200 |
Jul 17, 2023 | 93.05 | 93.83 | 92.90 | 93.47 | 92.05 | 1,131,000 |
Jul 14, 2023 | 93.87 | 94.41 | 92.89 | 93.14 | 91.73 | 1,735,500 |
Jul 13, 2023 | 93.60 | 94.25 | 93.37 | 93.42 | 92.01 | 1,340,600 |
Jul 12, 2023 | 94.02 | 94.15 | 93.18 | 93.57 | 92.15 | 1,706,400 |
Jul 11, 2023 | 93.72 | 94.49 | 93.45 | 94.36 | 92.93 | 1,495,200 |
Jul 10, 2023 | 93.16 | 93.81 | 92.73 | 93.69 | 92.27 | 2,678,500 |
Jul 7, 2023 | 94.08 | 94.38 | 93.61 | 93.97 | 92.55 | 2,549,000 |
Jul 6, 2023 | 94.42 | 94.55 | 93.91 | 94.25 | 92.82 | 3,613,500 |
Jul 5, 2023 | 94.53 | 94.67 | 94.07 | 94.63 | 93.20 | 1,892,300 |
Jul 3, 2023 | 93.83 | 94.80 | 93.42 | 94.59 | 93.16 | 1,029,700 |
Jun 30, 2023 | 0.50 Dividend | |||||
Jun 30, 2023 | 93.80 | 95.10 | 93.59 | 94.57 | 93.14 | 2,384,800 |
Jun 29, 2023 | 93.84 | 94.30 | 93.40 | 93.92 | 92.00 | 1,696,000 |
Jun 28, 2023 | 93.18 | 94.31 | 92.93 | 93.81 | 91.90 | 2,262,400 |
Jun 27, 2023 | 90.81 | 93.31 | 90.02 | 93.09 | 91.19 | 2,003,000 |
Jun 26, 2023 | 91.73 | 92.60 | 91.46 | 92.29 | 90.41 | 3,133,100 |
Jun 23, 2023 | 92.32 | 92.89 | 91.60 | 91.72 | 89.85 | 5,393,800 |
Jun 22, 2023 | 91.93 | 92.57 | 91.42 | 92.52 | 90.63 | 1,991,800 |
Jun 21, 2023 | 91.75 | 92.34 | 91.13 | 91.99 | 90.11 | 2,398,200 |
Jun 20, 2023 | 91.14 | 92.09 | 90.90 | 91.24 | 89.38 | 2,530,400 |
Jun 16, 2023 | 89.91 | 91.27 | 89.64 | 91.25 | 89.39 | 5,134,000 |
Jun 15, 2023 | 87.29 | 89.45 | 86.97 | 89.16 | 87.34 | 2,498,700 |
Jun 14, 2023 | 87.53 | 87.93 | 86.10 | 86.97 | 85.20 | 2,837,500 |
Jun 13, 2023 | 87.36 | 88.59 | 87.02 | 88.02 | 86.22 | 3,133,000 |
Jun 12, 2023 | 86.73 | 87.37 | 86.31 | 87.18 | 85.40 | 1,988,700 |
Jun 9, 2023 | 86.43 | 87.13 | 85.52 | 86.77 | 85.00 | 3,026,200 |
Jun 8, 2023 | 84.36 | 86.13 | 83.78 | 85.33 | 83.59 | 3,092,600 |
Jun 7, 2023 | 84.34 | 84.34 | 83.07 | 83.27 | 81.57 | 2,240,400 |
Jun 6, 2023 | 84.79 | 85.11 | 83.19 | 84.34 | 82.62 | 2,300,700 |
Jun 5, 2023 | 84.67 | 85.07 | 84.37 | 84.76 | 83.03 | 1,469,900 |
Jun 2, 2023 | 83.64 | 84.72 | 83.27 | 84.59 | 82.86 | 2,447,100 |
Jun 1, 2023 | 82.84 | 84.46 | 82.75 | 83.42 | 81.72 | 3,013,900 |
May 31, 2023 | 80.90 | 82.81 | 80.90 | 82.30 | 80.62 | 6,129,700 |
May 30, 2023 | 82.18 | 82.72 | 81.10 | 81.33 | 79.67 | 2,422,700 |
May 26, 2023 | 84.70 | 85.02 | 82.60 | 82.83 | 81.14 | 1,936,500 |
May 25, 2023 | 84.56 | 85.11 | 83.76 | 84.70 | 82.97 | 1,878,600 |
May 24, 2023 | 84.89 | 85.50 | 84.15 | 84.96 | 83.23 | 1,424,100 |
May 23, 2023 | 85.78 | 86.07 | 84.68 | 84.79 | 83.06 | 1,516,900 |
May 22, 2023 | 85.99 | 86.51 | 85.21 | 85.98 | 84.23 | 1,795,800 |
May 19, 2023 | 85.87 | 86.46 | 85.53 | 85.93 | 84.18 | 1,552,500 |
May 18, 2023 | 86.46 | 86.46 | 84.70 | 85.56 | 83.81 | 2,945,700 |
May 17, 2023 | 86.29 | 87.03 | 85.77 | 86.56 | 84.79 | 2,466,800 |
May 16, 2023 | 85.42 | 86.20 | 85.21 | 85.80 | 84.05 | 1,557,400 |
May 15, 2023 | 84.72 | 85.40 | 84.19 | 85.32 | 83.58 | 1,575,800 |
May 12, 2023 | 84.86 | 85.07 | 84.31 | 84.77 | 83.04 | 1,185,800 |
May 11, 2023 | 85.20 | 85.40 | 84.55 | 84.84 | 83.11 | 1,626,500 |
May 10, 2023 | 84.44 | 85.29 | 84.05 | 85.18 | 83.44 | 1,996,900 |
May 9, 2023 | 84.74 | 85.93 | 84.19 | 84.35 | 82.63 | 2,105,100 |
May 8, 2023 | 83.39 | 84.29 | 82.77 | 84.15 | 82.43 | 1,779,200 |
Related Tickers
MCK McKesson Corporation
545.75
+2.31%
COR Cencora, Inc.
226.74
+1.21%
OMI Owens & Minor, Inc.
18.91
-1.61%
HSIC Henry Schein, Inc.
71.20
+3.90%
PDCO Patterson Companies, Inc.
26.02
+1.01%
ZYXI Zynex, Inc.
10.94
+1.86%
COSM Cosmos Health Inc.
0.6700
-0.56%
YI 111, Inc.
1.1700
+0.86%
ABG.MU AmerisourceBergen Corp
209.95
-0.02%
ABG.BE AmerisourceBergen Corp
206.75
+0.05%