Cardinal Health, Inc. - Price History

Monthly price history for CAH (Cardinal Health, Inc.)

DateAdjusted priceReal price
March 2024 111.90 USD 111.90 USD
February 2024 111.98 USD 111.98 USD
January 2024 109.19 USD 109.19 USD
December 2023 100.80 USD 100.80 USD
November 2023 106.55 USD 107.08 USD
October 2023 90.55 USD 91.00 USD
September 2023 85.89 USD 86.82 USD
August 2023 86.39 USD 87.33 USD
July 2023 90.49 USD 91.47 USD
June 2023 93.56 USD 94.57 USD
May 2023 80.98 USD 82.30 USD
April 2023 80.79 USD 82.10 USD
March 2023 74.29 USD 75.50 USD
February 2023 74.01 USD 75.71 USD
January 2023 75.51 USD 77.25 USD
December 2022 75.14 USD 76.87 USD
November 2022 77.87 USD 80.17 USD
October 2022 73.72 USD 75.90 USD
September 2022 64.77 USD 66.68 USD
August 2022 68.19 USD 70.72 USD
July 2022 57.43 USD 59.56 USD
June 2022 50.40 USD 52.27 USD
May 2022 53.80 USD 56.32 USD
April 2022 55.45 USD 58.05 USD
March 2022 54.17 USD 56.70 USD
February 2022 51.16 USD 54.01 USD
January 2022 48.84 USD 51.57 USD
December 2021 48.77 USD 51.49 USD
November 2021 43.38 USD 46.23 USD
October 2021 44.86 USD 47.81 USD
September 2021 46.41 USD 49.46 USD
August 2021 48.78 USD 52.49 USD
July 2021 55.18 USD 59.38 USD
June 2021 53.05 USD 57.09 USD
May 2021 51.66 USD 56.07 USD
April 2021 55.60 USD 60.34 USD
March 2021 55.97 USD 60.75 USD
February 2021 47.10 USD 51.52 USD
January 2021 49.12 USD 53.73 USD
December 2020 48.96 USD 53.56 USD
November 2020 49.45 USD 54.59 USD
October 2020 41.48 USD 45.79 USD
September 2020 42.53 USD 46.95 USD
August 2020 45.51 USD 50.76 USD
July 2020 48.97 USD 54.62 USD
June 2020 46.79 USD 52.19 USD
May 2020 48.57 USD 54.69 USD
April 2020 43.94 USD 49.48 USD
March 2020 42.58 USD 47.94 USD
February 2020 45.83 USD 52.12 USD
January 2020 45.03 USD 51.21 USD
December 2019 44.47 USD 50.58 USD
November 2019 47.93 USD 55.03 USD
October 2019 43.07 USD 49.45 USD
September 2019 41.10 USD 47.19 USD
August 2019 37.18 USD 43.13 USD
July 2019 39.43 USD 45.73 USD
June 2019 40.61 USD 47.10 USD
May 2019 35.90 USD 42.07 USD
April 2019 41.56 USD 48.71 USD
March 2019 41.08 USD 48.15 USD
February 2019 45.90 USD 54.34 USD
January 2019 42.21 USD 49.97 USD
December 2018 37.68 USD 44.60 USD
November 2018 45.82 USD 54.83 USD
October 2018 42.29 USD 50.60 USD
September 2018 45.13 USD 54.00 USD
August 2018 43.23 USD 52.19 USD
July 2018 41.38 USD 49.95 USD
June 2018 40.45 USD 48.83 USD
May 2018 42.74 USD 52.09 USD
April 2018 52.65 USD 64.17 USD
March 2018 51.43 USD 62.68 USD
February 2018 56.37 USD 69.21 USD
January 2018 58.47 USD 71.79 USD
December 2017 49.90 USD 61.27 USD
November 2017 47.85 USD 59.19 USD
October 2017 50.04 USD 61.90 USD
September 2017 54.10 USD 66.92 USD
August 2017 54.16 USD 67.46 USD
July 2017 62.03 USD 77.26 USD
June 2017 62.56 USD 77.92 USD
May 2017 59.29 USD 74.29 USD
April 2017 57.94 USD 72.59 USD
March 2017 65.09 USD 81.55 USD
February 2017 64.59 USD 81.37 USD
January 2017 59.50 USD 74.96 USD
December 2016 57.13 USD 71.97 USD
November 2016 56.02 USD 71.01 USD
October 2016 54.19 USD 68.69 USD
September 2016 61.30 USD 77.70 USD
August 2016 62.49 USD 79.67 USD
July 2016 65.57 USD 83.60 USD
June 2016 61.19 USD 78.01 USD
May 2016 61.56 USD 78.95 USD
April 2016 61.17 USD 78.46 USD
March 2016 63.89 USD 81.95 USD
February 2016 63.40 USD 81.70 USD
January 2016 63.14 USD 81.37 USD
December 2015 69.27 USD 89.27 USD
November 2015 67.11 USD 86.85 USD
October 2015 63.51 USD 82.20 USD
September 2015 59.36 USD 76.82 USD
August 2015 63.25 USD 82.27 USD
July 2015 65.33 USD 84.98 USD
June 2015 64.31 USD 83.65 USD
May 2015 67.48 USD 88.17 USD
April 2015 64.55 USD 84.34 USD
March 2015 69.09 USD 90.27 USD
February 2015 67.09 USD 87.99 USD
January 2015 63.43 USD 83.19 USD
December 2014 61.55 USD 80.73 USD
November 2014 62.40 USD 82.19 USD
October 2014 59.58 USD 78.48 USD
September 2014 56.88 USD 74.92 USD
August 2014 55.70 USD 73.70 USD
July 2014 54.15 USD 71.65 USD
June 2014 51.82 USD 68.56 USD
May 2014 53.12 USD 70.63 USD
April 2014 52.27 USD 69.51 USD
March 2014 52.63 USD 69.98 USD
February 2014 53.56 USD 71.53 USD
January 2014 50.93 USD 68.02 USD
December 2013 50.02 USD 66.81 USD
November 2013 48.15 USD 64.60 USD
October 2013 43.72 USD 58.66 USD
September 2013 38.87 USD 52.15 USD
August 2013 37.26 USD 50.28 USD
July 2013 37.12 USD 50.09 USD
June 2013 34.98 USD 47.20 USD
May 2013 34.58 USD 46.96 USD
April 2013 32.56 USD 44.22 USD
March 2013 30.65 USD 41.62 USD
February 2013 33.81 USD 46.21 USD
January 2013 32.05 USD 43.81 USD
December 2012 30.13 USD 41.18 USD
November 2012 29.40 USD 40.45 USD
October 2012 29.89 USD 41.13 USD
September 2012 28.32 USD 38.97 USD
August 2012 28.57 USD 39.55 USD
July 2012 31.13 USD 43.09 USD
June 2012 30.34 USD 42.00 USD
May 2012 29.72 USD 41.38 USD
April 2012 30.35 USD 42.27 USD
March 2012 30.96 USD 43.11 USD
February 2012 29.69 USD 41.55 USD
January 2012 30.75 USD 43.03 USD
December 2011 29.02 USD 40.61 USD
November 2011 30.18 USD 42.46 USD
October 2011 31.47 USD 44.27 USD
September 2011 29.77 USD 41.88 USD
August 2011 30.06 USD 42.50 USD
July 2011 30.95 USD 43.76 USD
June 2011 32.13 USD 45.42 USD
May 2011 31.97 USD 45.42 USD
April 2011 30.76 USD 43.69 USD
March 2011 28.95 USD 41.13 USD
February 2011 29.17 USD 41.64 USD
January 2011 29.08 USD 41.51 USD
December 2010 26.84 USD 38.31 USD
November 2010 24.80 USD 35.58 USD
October 2010 24.18 USD 34.69 USD
September 2010 23.03 USD 33.04 USD
August 2010 20.76 USD 29.96 USD
July 2010 22.36 USD 32.27 USD
June 2010 23.29 USD 33.61 USD
May 2010 23.77 USD 34.49 USD
April 2010 23.91 USD 34.69 USD
March 2010 24.83 USD 36.03 USD
February 2010 23.30 USD 33.97 USD
January 2010 22.68 USD 33.07 USD
December 2009 22.11 USD 32.24 USD
November 2009 21.98 USD 32.23 USD
October 2009 19.33 USD 28.34 USD
September 2009 18.28 USD 26.80 USD
August 2009 10.22 USD 24.83 USD
July 2009 9.84 USD 23.91 USD
June 2009 9.03 USD 21.94 USD
May 2009 10.48 USD 25.67 USD
April 2009 9.91 USD 24.26 USD
March 2009 9.23 USD 22.60 USD
February 2009 9.46 USD 23.30 USD
January 2009 10.97 USD 27.03 USD
December 2008 10.05 USD 24.75 USD
November 2008 9.42 USD 23.35 USD
October 2008 11.07 USD 27.43 USD
September 2008 14.28 USD 35.39 USD
August 2008 15.87 USD 39.48 USD
July 2008 15.51 USD 38.58 USD
June 2008 14.89 USD 37.04 USD
May 2008 16.26 USD 40.60 USD
April 2008 14.97 USD 37.39 USD
March 2008 15.10 USD 37.71 USD
February 2008 16.95 USD 42.47 USD
January 2008 16.62 USD 41.65 USD
December 2007 16.55 USD 41.47 USD
November 2007 17.30 USD 43.48 USD
October 2007 19.44 USD 48.85 USD
September 2007 17.87 USD 44.90 USD
August 2007 19.49 USD 49.10 USD
July 2007 18.74 USD 47.20 USD
June 2007 20.13 USD 50.72 USD
May 2007 20.60 USD 52.03 USD
April 2007 19.89 USD 50.23 USD
March 2007 20.74 USD 52.38 USD
February 2007 19.90 USD 50.34 USD
January 2007 20.27 USD 51.28 USD
December 2006 18.29 USD 46.26 USD
November 2006 18.31 USD 46.40 USD
October 2006 18.54 USD 47.00 USD
September 2006 18.62 USD 47.20 USD
August 2006 19.06 USD 48.41 USD
July 2006 18.95 USD 48.11 USD
June 2006 18.19 USD 46.19 USD
May 2006 18.88 USD 48.04 USD
April 2006 19.01 USD 48.36 USD
March 2006 21.03 USD 53.51 USD
February 2006 20.47 USD 52.13 USD
January 2006 20.31 USD 51.73 USD
December 2005 19.38 USD 49.37 USD
November 2005 18.01 USD 45.92 USD
October 2005 17.60 USD 44.89 USD
September 2005 17.86 USD 45.55 USD
August 2005 16.76 USD 42.80 USD
July 2005 16.75 USD 42.78 USD
June 2005 16.19 USD 41.35 USD
May 2005 16.26 USD 41.60 USD
April 2005 15.60 USD 39.90 USD
March 2005 15.67 USD 40.07 USD
February 2005 16.43 USD 42.04 USD
January 2005 15.80 USD 40.44 USD
December 2004 16.32 USD 41.75 USD
November 2004 14.66 USD 37.54 USD
October 2004 13.11 USD 33.57 USD
September 2004 12.28 USD 31.43 USD
August 2004 12.67 USD 32.46 USD
July 2004 12.47 USD 31.95 USD
June 2004 19.63 USD 50.30 USD
May 2004 18.97 USD 48.62 USD
April 2004 20.52 USD 52.60 USD
March 2004 19.30 USD 49.47 USD
February 2004 18.27 USD 46.84 USD
January 2004 17.95 USD 46.03 USD
December 2003 17.13 USD 43.92 USD
November 2003 17.11 USD 43.90 USD
October 2003 16.61 USD 42.61 USD
September 2003 16.34 USD 41.93 USD
August 2003 15.93 USD 40.88 USD
July 2003 15.32 USD 39.31 USD
June 2003 17.99 USD 46.17 USD
May 2003 16.14 USD 41.44 USD
April 2003 15.46 USD 39.69 USD
March 2003 15.93 USD 40.91 USD
February 2003 16.01 USD 41.14 USD
January 2003 16.30 USD 41.88 USD
December 2002 16.54 USD 42.50 USD
November 2002 17.19 USD 44.19 USD
October 2002 19.34 USD 49.70 USD
September 2002 17.38 USD 44.66 USD
August 2002 18.11 USD 46.56 USD
July 2002 16.09 USD 41.36 USD
June 2002 17.15 USD 44.10 USD
May 2002 18.55 USD 47.72 USD
April 2002 19.35 USD 49.76 USD
March 2002 19.79 USD 50.90 USD
February 2002 18.44 USD 47.46 USD
January 2002 18.39 USD 47.33 USD
December 2001 18.04 USD 46.43 USD
November 2001 19.06 USD 49.06 USD
October 2001 18.72 USD 48.19 USD
September 2001 20.63 USD 53.10 USD
August 2001 20.34 USD 52.37 USD
July 2001 20.53 USD 52.87 USD
June 2001 19.24 USD 49.55 USD
May 2001 20.07 USD 51.69 USD
April 2001 18.79 USD 48.40 USD
March 2001 17.98 USD 69.47 USD
February 2001 18.86 USD 72.88 USD
January 2001 17.70 USD 68.43 USD
December 2000 18.51 USD 71.54 USD
November 2000 18.56 USD 71.76 USD
October 2000 17.60 USD 68.04 USD
September 2000 16.38 USD 63.32 USD
August 2000 15.19 USD 58.75 USD
July 2000 13.65 USD 52.78 USD
June 2000 13.74 USD 53.14 USD
May 2000 12.04 USD 46.58 USD
April 2000 10.22 USD 39.54 USD
March 2000 8.51 USD 32.94 USD
February 2000 7.76 USD 30.02 USD
January 2000 8.85 USD 34.24 USD
December 1999 8.88 USD 34.38 USD
November 1999 9.70 USD 37.56 USD
October 1999 8.06 USD 31.24 USD
September 1999 10.10 USD 39.13 USD
August 1999 11.81 USD 45.78 USD
July 1999 12.64 USD 49.01 USD
June 1999 11.88 USD 46.05 USD
May 1999 11.18 USD 43.35 USD
April 1999 11.07 USD 42.95 USD
March 1999 12.22 USD 47.39 USD
February 1999 13.36 USD 51.83 USD
January 1999 13.68 USD 53.09 USD
December 1998 14.04 USD 54.48 USD
November 1998 12.74 USD 49.46 USD
October 1998 11.67 USD 67.95 USD
September 1998 12.73 USD 74.14 USD
August 1998 10.78 USD 62.83 USD
July 1998 11.84 USD 68.98 USD
June 1998 11.55 USD 67.32 USD
May 1998 10.99 USD 64.09 USD
April 1998 11.85 USD 69.11 USD
March 1998 10.86 USD 63.32 USD
February 1998 10.08 USD 58.79 USD
January 1998 9.53 USD 55.60 USD
December 1997 9.25 USD 53.94 USD
November 1997 9.32 USD 54.39 USD
October 1997 9.14 USD 53.32 USD
September 1997 8.74 USD 50.98 USD
August 1997 8.15 USD 47.57 USD
July 1997 7.66 USD 44.70 USD
June 1997 7.04 USD 41.11 USD
May 1997 7.16 USD 41.83 USD
April 1997 6.55 USD 38.24 USD
March 1997 6.68 USD 39.04 USD
February 1997 7.55 USD 44.16 USD
January 1997 7.69 USD 44.98 USD
December 1996 7.16 USD 41.83 USD
November 1996 6.84 USD 60.05 USD
October 1996 6.42 USD 56.37 USD
September 1996 6.76 USD 59.33 USD
August 1996 6.00 USD 52.69 USD
July 1996 5.69 USD 49.90 USD
June 1996 5.90 USD 51.79 USD
May 1996 5.22 USD 45.87 USD
April 1996 5.13 USD 45.06 USD
March 1996 5.25 USD 46.14 USD
February 1996 4.92 USD 43.26 USD
January 1996 4.87 USD 42.81 USD
December 1995 4.47 USD 39.31 USD
November 1995 4.41 USD 38.78 USD
October 1995 4.19 USD 36.89 USD
September 1995 4.52 USD 39.76 USD
August 1995 4.36 USD 38.42 USD
July 1995 4.14 USD 36.44 USD
June 1995 3.85 USD 33.93 USD
May 1995 3.72 USD 32.76 USD
April 1995 3.76 USD 33.12 USD
March 1995 3.88 USD 34.20 USD
February 1995 4.03 USD 35.54 USD
January 1995 3.76 USD 33.12 USD
December 1994 3.78 USD 33.30 USD
November 1994 3.70 USD 32.67 USD
October 1994 3.80 USD 33.57 USD
September 1994 3.41 USD 30.07 USD
August 1994 3.15 USD 27.82 USD
July 1994 3.13 USD 27.68 USD
June 1994 3.19 USD 35.18 USD
May 1994 3.11 USD 34.33 USD
April 1994 2.79 USD 30.88 USD
March 1994 2.99 USD 33.03 USD
February 1994 3.13 USD 34.65 USD
January 1994 2.85 USD 31.50 USD
December 1993 3.08 USD 34.11 USD
November 1993 2.84 USD 31.42 USD
October 1993 2.79 USD 30.88 USD
September 1993 2.38 USD 26.39 USD
August 1993 2.33 USD 25.85 USD
July 1993 1.93 USD 21.36 USD
June 1993 1.85 USD 20.47 USD
May 1993 1.86 USD 20.64 USD
April 1993 1.86 USD 20.64 USD
March 1993 1.92 USD 21.36 USD
February 1993 1.66 USD 18.49 USD
January 1993 1.83 USD 20.29 USD
December 1992 1.95 USD 21.72 USD
November 1992 1.77 USD 19.66 USD
October 1992 1.74 USD 19.39 USD
September 1992 1.87 USD 20.82 USD
August 1992 1.82 USD 20.29 USD
July 1992 1.90 USD 21.18 USD
June 1992 1.93 USD 21.54 USD
May 1992 1.88 USD 21.00 USD
April 1992 1.63 USD 18.13 USD
March 1992 1.98 USD 22.08 USD
February 1992 2.00 USD 22.26 USD
January 1992 1.95 USD 21.72 USD
December 1991 1.96 USD 21.90 USD
November 1991 1.70 USD 19.03 USD
October 1991 1.95 USD 21.81 USD
September 1991 2.43 USD 33.93 USD
August 1991 2.30 USD 32.13 USD
July 1991 2.17 USD 30.34 USD
June 1991 1.92 USD 26.84 USD
May 1991 1.98 USD 27.65 USD
April 1991 1.78 USD 24.95 USD
March 1991 1.82 USD 25.49 USD
February 1991 1.73 USD 24.23 USD
January 1991 1.57 USD 21.90 USD
December 1990 1.37 USD 19.21 USD
November 1990 1.38 USD 19.39 USD
October 1990 1.26 USD 17.59 USD
September 1990 1.03 USD 17.95 USD
August 1990 1.07 USD 18.67 USD
July 1990 1.19 USD 20.82 USD
June 1990 1.11 USD 19.39 USD
May 1990 1.08 USD 19.03 USD
April 1990 0.91 USD 15.98 USD
March 1990 0.88 USD 15.44 USD
February 1990 0.87 USD 15.26 USD
January 1990 0.83 USD 14.54 USD
December 1989 1.00 USD 17.59 USD
November 1989 0.92 USD 16.25 USD
October 1989 0.86 USD 15.08 USD
September 1989 0.85 USD 18.76 USD
August 1989 0.82 USD 18.13 USD
July 1989 0.83 USD 18.31 USD
June 1989 0.76 USD 16.70 USD
May 1989 0.69 USD 15.26 USD
April 1989 0.71 USD 15.62 USD
March 1989 0.63 USD 13.82 USD
February 1989 0.61 USD 13.46 USD
January 1989 0.60 USD 13.28 USD
December 1988 0.53 USD 11.67 USD
November 1988 0.56 USD 12.30 USD
October 1988 0.59 USD 13.11 USD
September 1988 0.58 USD 12.75 USD
August 1988 0.53 USD 12.93 USD
July 1988 0.55 USD 13.46 USD
June 1988 0.51 USD 12.39 USD
May 1988 0.43 USD 10.50 USD
April 1988 0.46 USD 11.31 USD
March 1988 0.46 USD 11.13 USD
February 1988 0.42 USD 10.23 USD
January 1988 0.37 USD 9.16 USD
December 1987 0.31 USD 7.63 USD
November 1987 0.31 USD 7.54 USD
October 1987 0.34 USD 8.26 USD
September 1987 0.51 USD 12.39 USD
August 1987 0.53 USD 14.36 USD
July 1987 0.57 USD 15.26 USD
June 1987 0.61 USD 16.34 USD
May 1987 0.58 USD 15.80 USD
April 1987 0.56 USD 15.08 USD
March 1987 0.58 USD 15.62 USD
February 1987 0.48 USD 13.11 USD
January 1987 0.53 USD 14.36 USD
December 1986 0.46 USD 12.39 USD
November 1986 0.48 USD 12.93 USD
October 1986 0.43 USD 11.67 USD
September 1986 0.48 USD 12.93 USD
August 1986 0.52 USD 14.18 USD
July 1986 0.52 USD 14.00 USD
June 1986 0.64 USD 17.23 USD
May 1986 0.63 USD 17.05 USD
April 1986 0.62 USD 16.88 USD
March 1986 0.66 USD 17.95 USD
February 1986 0.58 USD 15.80 USD
January 1986 0.48 USD 12.89 USD
December 1985 0.47 USD 12.65 USD
November 1985 0.44 USD 11.91 USD
October 1985 0.41 USD 11.10 USD
September 1985 0.39 USD 10.53 USD
August 1985 0.42 USD 11.26 USD
July 1985 0.43 USD 11.59 USD
June 1985 0.41 USD 11.10 USD
May 1985 0.40 USD 10.93 USD
April 1985 0.43 USD 11.75 USD
March 1985 0.41 USD 11.10 USD
February 1985 0.39 USD 10.68 USD
January 1985 0.36 USD 9.79 USD
December 1984 0.30 USD 8.16 USD
November 1984 0.28 USD 7.72 USD
October 1984 0.64 USD 1.40 USD
September 1984 0.79 USD 1.76 USD
August 1984 0.73 USD 1.61 USD
July 1984 0.70 USD 1.56 USD
June 1984 0.73 USD 1.61 USD
May 1984 0.68 USD 1.51 USD
April 1984 0.64 USD 1.40 USD
March 1984 0.69 USD 1.53 USD
February 1984 0.67 USD 1.48 USD
January 1984 0.79 USD 1.76 USD
December 1983 0.79 USD 1.76 USD
November 1983 0.83 USD 1.84 USD
October 1983 0.75 USD 1.66 USD
September 1983 0.84 USD 1.86 USD
August 1983 0.70 USD 1.56 USD

CAH

List: Champions

Price: 111.90USD

52 week price:
66.99
116.04

Dividend Yield: 1.78%

5-year range yield:
1.78%
4.14%

Forward Dividend Yield: 1.78%

Payout Ratio: 79.46%

Payout Ratio Range:
-15.48%
328.26%

Dividend Per Share: 2.00 USD

Earnings Per Share: 2.52 USD

P/E Ratio: 41.24

Exchange: NYQ

Sector: Healthcare

Industry: Medical Distribution

Volume: 3.6 million

Ebitda: 690.0 million

Market Capitalization: 27.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 40

DGR3: 1.00%

DGR5: 1.40%

DGR10: 7.03%

DGR20: 30.00%

Links: