Cardinal Health, Inc. - Price History

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

DateAdjusted priceReal price
May 2024 $96.14 $96.14
April 2024 $103.04 $103.04
March 2024 $111.90 $111.90
February 2024 $111.48 $111.98
January 2024 $108.70 $109.19
December 2023 $100.35 $100.80
November 2023 $106.07 $107.08
October 2023 $90.14 $91
September 2023 $85.51 $86.82
August 2023 $86.01 $87.33
July 2023 $90.09 $91.47
June 2023 $93.14 $94.57
May 2023 $80.62 $82.30
April 2023 $80.43 $82.10
March 2023 $73.96 $75.50
February 2023 $73.68 $75.71
January 2023 $75.18 $77.25
December 2022 $74.81 $76.87
November 2022 $77.52 $80.17
October 2022 $73.39 $75.90
September 2022 $64.48 $66.68
August 2022 $67.88 $70.72
July 2022 $57.17 $59.56
June 2022 $50.17 $52.27
May 2022 $53.56 $56.32
April 2022 $55.21 $58.05
March 2022 $53.92 $56.70
February 2022 $50.93 $54.01
January 2022 $48.63 $51.57
December 2021 $48.55 $51.49
November 2021 $43.18 $46.23
October 2021 $44.66 $47.81
September 2021 $46.20 $49.46
August 2021 $48.56 $52.49
July 2021 $54.94 $59.38
June 2021 $52.82 $57.09
May 2021 $51.43 $56.07
April 2021 $55.35 $60.34
March 2021 $55.72 $60.75
February 2021 $46.89 $51.52
January 2021 $48.90 $53.73
December 2020 $48.75 $53.56
November 2020 $49.23 $54.59
October 2020 $41.30 $45.79
September 2020 $42.34 $46.95
August 2020 $45.30 $50.76
July 2020 $48.75 $54.62
June 2020 $46.58 $52.19
May 2020 $48.35 $54.69
April 2020 $43.75 $49.48
March 2020 $42.39 $47.94
February 2020 $45.62 $52.12
January 2020 $44.83 $51.21
December 2019 $44.28 $50.58
November 2019 $47.72 $55.03
October 2019 $42.88 $49.45
September 2019 $40.92 $47.19
August 2019 $37.02 $43.13
July 2019 $39.25 $45.73
June 2019 $40.43 $47.10
May 2019 $35.74 $42.07
April 2019 $41.38 $48.71
March 2019 $40.90 $48.15
February 2019 $45.70 $54.34
January 2019 $42.02 $49.97
December 2018 $37.51 $44.60
November 2018 $45.62 $54.83
October 2018 $42.10 $50.60
September 2018 $44.93 $54
August 2018 $43.04 $52.19
July 2018 $41.19 $49.95
June 2018 $40.27 $48.83
May 2018 $42.55 $52.09
April 2018 $52.42 $64.17
March 2018 $51.20 $62.68
February 2018 $56.12 $69.21
January 2018 $58.21 $71.79
December 2017 $49.68 $61.27
November 2017 $47.64 $59.19
October 2017 $49.82 $61.90
September 2017 $53.86 $66.92
August 2017 $53.92 $67.46
July 2017 $61.75 $77.26
June 2017 $62.28 $77.92
May 2017 $59.03 $74.29
April 2017 $57.68 $72.59
March 2017 $64.80 $81.55
February 2017 $64.30 $81.37
January 2017 $59.24 $74.96
December 2016 $56.87 $71.97
November 2016 $55.77 $71.01
October 2016 $53.95 $68.69
September 2016 $61.02 $77.70
August 2016 $62.21 $79.67
July 2016 $65.28 $83.60
June 2016 $60.91 $78.01
May 2016 $61.28 $78.95
April 2016 $60.90 $78.46
March 2016 $63.61 $81.95
February 2016 $63.12 $81.70
January 2016 $62.86 $81.37
December 2015 $68.96 $89.27
November 2015 $66.81 $86.85
October 2015 $63.23 $82.20
September 2015 $59.09 $76.82
August 2015 $62.97 $82.27
July 2015 $65.04 $84.98
June 2015 $64.02 $83.65
May 2015 $67.18 $88.17
April 2015 $64.26 $84.34
March 2015 $68.78 $90.27
February 2015 $66.79 $87.99
January 2015 $63.14 $83.19
December 2014 $61.28 $80.73
November 2014 $62.12 $82.19
October 2014 $59.32 $78.48
September 2014 $56.63 $74.92
August 2014 $55.45 $73.70
July 2014 $53.91 $71.65
June 2014 $51.59 $68.56
May 2014 $52.88 $70.63
April 2014 $52.04 $69.51
March 2014 $52.39 $69.98
February 2014 $53.32 $71.53
January 2014 $50.70 $68.02
December 2013 $49.80 $66.81
November 2013 $47.94 $64.60
October 2013 $43.53 $58.66
September 2013 $38.70 $52.15
August 2013 $37.10 $50.28
July 2013 $36.96 $50.09
June 2013 $34.82 $47.20
May 2013 $34.43 $46.96
April 2013 $32.42 $44.22
March 2013 $30.51 $41.62
February 2013 $33.66 $46.21
January 2013 $31.91 $43.81
December 2012 $29.99 $41.18
November 2012 $29.26 $40.45
October 2012 $29.76 $41.13
September 2012 $28.19 $38.97
August 2012 $28.44 $39.55
July 2012 $30.99 $43.09
June 2012 $30.20 $42
May 2012 $29.58 $41.38
April 2012 $30.22 $42.27
March 2012 $30.82 $43.11
February 2012 $29.56 $41.55
January 2012 $30.61 $43.03
December 2011 $28.89 $40.61
November 2011 $30.04 $42.46
October 2011 $31.33 $44.27
September 2011 $29.64 $41.88
August 2011 $29.93 $42.50
July 2011 $30.81 $43.76
June 2011 $31.98 $45.42
May 2011 $31.83 $45.42
April 2011 $30.62 $43.69
March 2011 $28.82 $41.13
February 2011 $29.04 $41.64
January 2011 $28.95 $41.51
December 2010 $26.72 $38.31
November 2010 $24.69 $35.58
October 2010 $24.08 $34.69
September 2010 $22.93 $33.04
August 2010 $20.67 $29.96
July 2010 $22.26 $32.27
June 2010 $23.19 $33.61
May 2010 $23.66 $34.49
April 2010 $23.80 $34.69
March 2010 $24.72 $36.03
February 2010 $23.19 $33.97
January 2010 $22.58 $33.07
December 2009 $22.01 $32.24
November 2009 $21.89 $32.23
October 2009 $19.24 $28.34
September 2009 $18.20 $26.80
August 2009 $10.18 $24.83
July 2009 $9.80 $23.91
June 2009 $8.99 $21.94
May 2009 $10.44 $25.67
April 2009 $9.86 $24.26
March 2009 $9.19 $22.60
February 2009 $9.42 $23.30
January 2009 $10.92 $27.03
December 2008 $10 $24.75
November 2008 $9.38 $23.35
October 2008 $11.02 $27.43
September 2008 $14.22 $35.38
August 2008 $15.80 $39.48
July 2008 $15.44 $38.58
June 2008 $14.82 $37.04
May 2008 $16.18 $40.60
April 2008 $14.90 $37.39
March 2008 $15.03 $37.70
February 2008 $16.88 $42.46
January 2008 $16.55 $41.65
December 2007 $16.48 $41.47
November 2007 $17.23 $43.48
October 2007 $19.36 $48.85
September 2007 $17.79 $44.90
August 2007 $19.40 $49.10
July 2007 $18.65 $47.20
June 2007 $20.04 $50.72
May 2007 $20.51 $52.03
April 2007 $19.80 $50.23
March 2007 $20.65 $52.38
February 2007 $19.81 $50.34
January 2007 $20.18 $51.28
December 2006 $18.21 $46.26
November 2006 $18.22 $46.40
October 2006 $18.46 $47
September 2006 $18.54 $47.20
August 2006 $18.98 $48.41
July 2006 $18.86 $48.11
June 2006 $18.11 $46.19
May 2006 $18.80 $48.04
April 2006 $18.92 $48.36
March 2006 $20.94 $53.51
February 2006 $20.37 $52.13
January 2006 $20.22 $51.73
December 2005 $19.29 $49.37
November 2005 $17.92 $45.92
October 2005 $17.52 $44.88
September 2005 $17.78 $45.55
August 2005 $16.69 $42.80
July 2005 $16.68 $42.78
June 2005 $16.12 $41.34
May 2005 $16.19 $41.60
April 2005 $15.53 $39.90
March 2005 $15.60 $40.07
February 2005 $16.36 $42.04
January 2005 $15.73 $40.44
December 2004 $16.24 $41.75
November 2004 $14.60 $37.54
October 2004 $13.05 $33.57
September 2004 $12.22 $31.43
August 2004 $12.61 $32.46
July 2004 $12.42 $31.95
June 2004 $19.54 $50.30
May 2004 $18.88 $48.62
April 2004 $20.43 $52.60
March 2004 $19.22 $49.47
February 2004 $18.18 $46.84
January 2004 $17.87 $46.03
December 2003 $17.05 $43.92
November 2003 $17.04 $43.90
October 2003 $16.53 $42.61
September 2003 $16.27 $41.93
August 2003 $15.85 $40.88
July 2003 $15.25 $39.31
June 2003 $17.91 $46.17
May 2003 $16.06 $41.44
April 2003 $15.39 $39.69
March 2003 $15.86 $40.91
February 2003 $15.94 $41.14
January 2003 $16.23 $41.88
December 2002 $16.47 $42.50
November 2002 $17.12 $44.19
October 2002 $19.25 $49.70
September 2002 $17.30 $44.66
August 2002 $18.03 $46.56
July 2002 $16.01 $41.36
June 2002 $17.07 $44.10
May 2002 $18.47 $47.72
April 2002 $19.26 $49.76
March 2002 $19.70 $50.90
February 2002 $18.36 $47.46
January 2002 $18.31 $47.33
December 2001 $17.96 $46.43
November 2001 $18.97 $49.06
October 2001 $18.64 $48.19
September 2001 $20.54 $53.10
August 2001 $20.25 $52.37
July 2001 $20.44 $52.87
June 2001 $19.15 $49.54
May 2001 $19.98 $51.69
April 2001 $18.70 $48.40
March 2001 $17.90 $69.47
February 2001 $18.77 $72.88
January 2001 $17.62 $68.43
December 2000 $18.42 $71.54
November 2000 $18.48 $71.76
October 2000 $17.52 $68.04
September 2000 $16.30 $63.32
August 2000 $15.12 $58.74
July 2000 $13.58 $52.78
June 2000 $13.68 $53.14
May 2000 $11.98 $46.58
April 2000 $10.17 $39.54
March 2000 $8.48 $32.94
February 2000 $7.72 $30.02
January 2000 $8.80 $34.24
December 1999 $8.84 $34.38
November 1999 $9.65 $37.56
October 1999 $8.03 $31.24
September 1999 $10.06 $39.13
August 1999 $11.76 $45.78
July 1999 $12.58 $49.01
June 1999 $11.82 $46.04
May 1999 $11.13 $43.35
April 1999 $11.02 $42.95
March 1999 $12.16 $47.39
February 1999 $13.30 $51.83
January 1999 $13.62 $53.09
December 1998 $13.98 $54.48
November 1998 $12.68 $49.46
October 1998 $11.61 $67.94
September 1998 $12.67 $74.14
August 1998 $10.74 $62.83
July 1998 $11.78 $68.98
June 1998 $11.50 $67.32
May 1998 $10.94 $64.09
April 1998 $11.80 $69.11
March 1998 $10.81 $63.32
February 1998 $10.04 $58.79
January 1998 $9.49 $55.60
December 1997 $9.21 $53.94
November 1997 $9.28 $54.39
October 1997 $9.10 $53.32
September 1997 $8.70 $50.98
August 1997 $8.11 $47.57
July 1997 $7.62 $44.70
June 1997 $7.01 $41.11
May 1997 $7.13 $41.83
April 1997 $6.52 $38.24
March 1997 $6.65 $39.04
February 1997 $7.52 $44.16
January 1997 $7.66 $44.98
December 1996 $7.12 $41.83
November 1996 $6.81 $60.05
October 1996 $6.40 $56.37
September 1996 $6.73 $59.33
August 1996 $5.98 $52.69
July 1996 $5.66 $49.90
June 1996 $5.87 $51.79
May 1996 $5.20 $45.86
April 1996 $5.11 $45.06
March 1996 $5.23 $46.14
February 1996 $4.90 $43.26
January 1996 $4.85 $42.81
December 1995 $4.45 $39.31
November 1995 $4.39 $38.78
October 1995 $4.18 $36.89
September 1995 $4.50 $39.76
August 1995 $4.34 $38.42
July 1995 $4.12 $36.44
June 1995 $3.84 $33.93
May 1995 $3.70 $32.76
April 1995 $3.74 $33.12
March 1995 $3.86 $34.20
February 1995 $4.01 $35.54
January 1995 $3.74 $33.12
December 1994 $3.76 $33.30
November 1994 $3.68 $32.67
October 1994 $3.79 $33.57
September 1994 $3.39 $30.07
August 1994 $3.14 $27.82
July 1994 $3.12 $27.68
June 1994 $3.17 $35.18
May 1994 $3.09 $34.33
April 1994 $2.78 $30.88
March 1994 $2.97 $33.03
February 1994 $3.12 $34.65
January 1994 $2.84 $31.50
December 1993 $3.07 $34.11
November 1993 $2.82 $31.42
October 1993 $2.78 $30.88
September 1993 $2.37 $26.39
August 1993 $2.32 $25.85
July 1993 $1.92 $21.36
June 1993 $1.84 $20.46
May 1993 $1.85 $20.64
April 1993 $1.85 $20.64
March 1993 $1.92 $21.36
February 1993 $1.66 $18.49
January 1993 $1.82 $20.28
December 1992 $1.95 $21.72
November 1992 $1.76 $19.66
October 1992 $1.74 $19.39
September 1992 $1.86 $20.82
August 1992 $1.82 $20.28
July 1992 $1.90 $21.18
June 1992 $1.93 $21.54
May 1992 $1.88 $21
April 1992 $1.62 $18.13
March 1992 $1.97 $22.08
February 1992 $1.99 $22.26
January 1992 $1.94 $21.72
December 1991 $1.96 $21.90
November 1991 $1.70 $19.03
October 1991 $1.95 $21.81
September 1991 $2.42 $33.93
August 1991 $2.29 $32.13
July 1991 $2.16 $30.34
June 1991 $1.92 $26.84
May 1991 $1.97 $27.64
April 1991 $1.78 $24.95
March 1991 $1.82 $25.49
February 1991 $1.73 $24.23
January 1991 $1.56 $21.90
December 1990 $1.37 $19.21
November 1990 $1.38 $19.39
October 1990 $1.25 $17.59
September 1990 $1.02 $17.95
August 1990 $1.06 $18.67
July 1990 $1.18 $20.82
June 1990 $1.10 $19.39
May 1990 $1.08 $19.03
April 1990 $0.91 $15.98
March 1990 $0.88 $15.44
February 1990 $0.87 $15.26
January 1990 $0.82 $14.54
December 1989 $1 $17.59
November 1989 $0.92 $16.25
October 1989 $0.85 $15.08
September 1989 $0.85 $18.76
August 1989 $0.82 $18.13
July 1989 $0.83 $18.31
June 1989 $0.76 $16.70
May 1989 $0.69 $15.26
April 1989 $0.71 $15.62
March 1989 $0.62 $13.82
February 1989 $0.61 $13.46
January 1989 $0.60 $13.28
December 1988 $0.53 $11.67
November 1988 $0.55 $12.30
October 1988 $0.59 $13.10
September 1988 $0.58 $12.74
August 1988 $0.53 $12.93
July 1988 $0.55 $13.46
June 1988 $0.51 $12.39
May 1988 $0.43 $10.50
April 1988 $0.46 $11.31
March 1988 $0.46 $11.13
February 1988 $0.42 $10.23
January 1988 $0.37 $9.16
December 1987 $0.31 $7.63
November 1987 $0.31 $7.54
October 1987 $0.34 $8.26
September 1987 $0.51 $12.39
August 1987 $0.53 $14.36
July 1987 $0.57 $15.26
June 1987 $0.61 $16.34
May 1987 $0.59 $15.80
April 1987 $0.56 $15.08
March 1987 $0.58 $15.62
February 1987 $0.48 $13.10
January 1987 $0.53 $14.36
December 1986 $0.46 $12.39
November 1986 $0.48 $12.93
October 1986 $0.43 $11.67
September 1986 $0.48 $12.93
August 1986 $0.52 $14.18
July 1986 $0.52 $14
June 1986 $0.64 $17.23
May 1986 $0.63 $17.05
April 1986 $0.62 $16.88
March 1986 $0.66 $17.95
February 1986 $0.58 $15.80
January 1986 $0.48 $14.18
December 1985 $0.47 $13.91
November 1985 $0.44 $13.10
October 1985 $0.41 $12.21
September 1985 $0.39 $11.58
August 1985 $0.41 $12.39
July 1985 $0.43 $12.74
June 1985 $0.41 $12.21
May 1985 $0.40 $12.03
April 1985 $0.43 $12.93
March 1985 $0.41 $12.21
February 1985 $0.39 $12.93
January 1985 $0.36 $11.85
December 1984 $0.30 $9.87
November 1984 $0.28 $9.33
October 1984 $0.64 $1.40
September 1984 $0.79 $1.76
August 1984 $0.73 $1.60
July 1984 $0.70 $1.56
June 1984 $0.73 $1.60
May 1984 $0.68 $1.50
April 1984 $0.64 $1.40
March 1984 $0.69 $1.53
February 1984 $0.67 $1.48
January 1984 $0.79 $1.76
December 1983 $0.79 $1.76
November 1983 $0.83 $1.84
October 1983 $0.75 $1.66
September 1983 $0.84 $1.86
August 1983 $0.70 $1.56

CAH

List: Champions

Price: $96.14

52 week price:
80.90
116.04

Dividend Yield: 0.02%

5-year range yield:
0.02%
4.14%

Forward Dividend Yield: 2.11%

Payout Ratio: 79.46%

Payout Ratio Range:
-15.48%
328.26%

Dividend Per Share: 2.00 USD

Earnings Per Share: 2.26 USD

P/E Ratio: 41.24

Exchange: NYQ

Sector: Healthcare

Industry: Medical Distribution

Volume: 3.6 million

Ebitda: 690.0 million

Market Capitalization: 24.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 40

DGR3: 1.00%

DGR5: 1.40%

DGR10: 7.03%

DGR20: 30.00%

Links: