Cardinal Health, Inc. ( CAH) - Price History

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

DateAdjusted priceReal price
June 2025 $164.90 $164.90
May 2025 $154.44 $154.44
April 2025 $141.29 $141.29
March 2025 $137.26 $137.77
February 2025 $129 $129.48
January 2025 $123.21 $123.66
December 2024 $117.33 $118.27
November 2024 $121.27 $122.24
October 2024 $107.66 $108.52
September 2024 $109.14 $110.52
August 2024 $111.31 $112.72
July 2024 $99.57 $100.83
June 2024 $96.59 $98.32
May 2024 $97.53 $99.27
April 2024 $101.23 $103.04
March 2024 $109.94 $111.90
February 2024 $109.52 $111.98
January 2024 $106.80 $109.19
December 2023 $98.59 $100.80
November 2023 $104.21 $107.08
October 2023 $88.56 $91
September 2023 $84 $86.82
August 2023 $84.50 $87.33
July 2023 $88.50 $91.47
June 2023 $91.50 $94.57
May 2023 $79.21 $82.30
April 2023 $79.01 $82.10
March 2023 $72.66 $75.50
February 2023 $72.38 $75.71
January 2023 $73.86 $77.25
December 2022 $73.49 $76.87
November 2022 $76.16 $80.17
October 2022 $72.10 $75.90
September 2022 $63.34 $66.68
August 2022 $66.69 $70.72
July 2022 $56.17 $59.56
June 2022 $49.29 $52.27
May 2022 $52.62 $56.32
April 2022 $54.24 $58.05
March 2022 $52.98 $56.70
February 2022 $50.03 $54.01
January 2022 $47.77 $51.57
December 2021 $47.70 $51.49
November 2021 $42.42 $46.23
October 2021 $43.87 $47.81
September 2021 $45.39 $49.46
August 2021 $47.71 $52.49
July 2021 $53.97 $59.38
June 2021 $51.89 $57.09
May 2021 $50.53 $56.07
April 2021 $54.37 $60.34
March 2021 $54.74 $60.75
February 2021 $46.06 $51.52
January 2021 $48.04 $53.73
December 2020 $47.89 $53.56
November 2020 $48.36 $54.59
October 2020 $40.57 $45.79
September 2020 $41.60 $46.95
August 2020 $44.50 $50.76
July 2020 $47.89 $54.62
June 2020 $45.76 $52.19
May 2020 $47.50 $54.69
April 2020 $42.98 $49.48
March 2020 $41.64 $47.94
February 2020 $44.82 $52.12
January 2020 $44.04 $51.21
December 2019 $43.50 $50.58
November 2019 $46.88 $55.03
October 2019 $42.12 $49.45
September 2019 $40.20 $47.19
August 2019 $36.37 $43.13
July 2019 $38.56 $45.73
June 2019 $39.72 $47.10
May 2019 $35.11 $42.07
April 2019 $40.65 $48.71
March 2019 $40.18 $48.15
February 2019 $44.90 $54.34
January 2019 $41.28 $49.97
December 2018 $36.85 $44.60
November 2018 $44.82 $54.83
October 2018 $41.36 $50.60
September 2018 $44.14 $54
August 2018 $42.28 $52.19
July 2018 $40.47 $49.95
June 2018 $39.56 $48.83
May 2018 $41.80 $52.09
April 2018 $51.50 $64.17
March 2018 $50.30 $62.68
February 2018 $55.13 $69.21
January 2018 $57.19 $71.79
December 2017 $48.81 $61.27
November 2017 $46.80 $59.19
October 2017 $48.94 $61.90
September 2017 $52.91 $66.92
August 2017 $52.97 $67.46
July 2017 $60.67 $77.26
June 2017 $61.18 $77.92
May 2017 $57.99 $74.29
April 2017 $56.67 $72.59
March 2017 $63.66 $81.55
February 2017 $63.17 $81.37
January 2017 $58.20 $74.96
December 2016 $55.88 $71.97
November 2016 $54.79 $71.01
October 2016 $53 $68.69
September 2016 $59.95 $77.70
August 2016 $61.12 $79.67
July 2016 $64.13 $83.60
June 2016 $59.84 $78.01
May 2016 $60.20 $78.95
April 2016 $59.83 $78.46
March 2016 $62.49 $81.95
February 2016 $62.01 $81.70
January 2016 $61.76 $81.37
December 2015 $67.75 $89.27
November 2015 $65.64 $86.85
October 2015 $62.12 $82.20
September 2015 $58.06 $76.82
August 2015 $61.86 $82.27
July 2015 $63.90 $84.98
June 2015 $62.90 $83.65
May 2015 $66 $88.17
April 2015 $63.13 $84.34
March 2015 $67.57 $90.27
February 2015 $65.62 $87.99
January 2015 $62.04 $83.19
December 2014 $60.20 $80.73
November 2014 $61.03 $82.19
October 2014 $58.28 $78.48
September 2014 $55.63 $74.92
August 2014 $54.48 $73.70
July 2014 $52.96 $71.65
June 2014 $50.68 $68.56
May 2014 $51.95 $70.63
April 2014 $51.13 $69.51
March 2014 $51.47 $69.98
February 2014 $52.38 $71.53
January 2014 $49.81 $68.02
December 2013 $48.92 $66.81
November 2013 $47.09 $64.60
October 2013 $42.76 $58.66
September 2013 $38.02 $52.15
August 2013 $36.44 $50.28
July 2013 $36.30 $50.09
June 2013 $34.21 $47.20
May 2013 $33.82 $46.96
April 2013 $31.85 $44.22
March 2013 $29.98 $41.62
February 2013 $33.06 $46.21
January 2013 $31.35 $43.81
December 2012 $29.46 $41.18
November 2012 $28.75 $40.45
October 2012 $29.23 $41.13
September 2012 $27.70 $38.97
August 2012 $27.94 $39.55
July 2012 $30.44 $43.09
June 2012 $29.67 $42
May 2012 $29.06 $41.38
April 2012 $29.69 $42.27
March 2012 $30.28 $43.11
February 2012 $29.04 $41.55
January 2012 $30.07 $43.03
December 2011 $28.38 $40.61
November 2011 $29.52 $42.46
October 2011 $30.77 $44.27
September 2011 $29.11 $41.88
August 2011 $29.40 $42.50
July 2011 $30.27 $43.76
June 2011 $31.42 $45.42
May 2011 $31.27 $45.42
April 2011 $30.08 $43.69
March 2011 $28.32 $41.13
February 2011 $28.53 $41.64
January 2011 $28.44 $41.51
December 2010 $26.25 $38.31
November 2010 $24.26 $35.58
October 2010 $23.65 $34.69
September 2010 $22.53 $33.04
August 2010 $20.31 $29.96
July 2010 $21.87 $32.27
June 2010 $22.78 $33.61
May 2010 $23.24 $34.49
April 2010 $23.38 $34.69
March 2010 $24.28 $36.03
February 2010 $22.78 $33.97
January 2010 $22.18 $33.07
December 2009 $21.62 $32.24
November 2009 $21.50 $32.23
October 2009 $18.90 $28.34
September 2009 $17.88 $26.80
August 2009 $10 $24.83
July 2009 $9.63 $23.91
June 2009 $8.83 $21.94
May 2009 $10.25 $25.67
April 2009 $9.69 $24.26
March 2009 $9.03 $22.60
February 2009 $9.25 $23.30
January 2009 $10.73 $27.03
December 2008 $9.83 $24.75
November 2008 $9.22 $23.35
October 2008 $10.83 $27.43
September 2008 $13.97 $35.38
August 2008 $15.52 $39.48
July 2008 $15.17 $38.58
June 2008 $14.56 $37.04
May 2008 $15.90 $40.60
April 2008 $14.64 $37.39
March 2008 $14.77 $37.70
February 2008 $16.58 $42.46
January 2008 $16.26 $41.65
December 2007 $16.19 $41.47
November 2007 $16.92 $43.48
October 2007 $19.01 $48.85
September 2007 $17.48 $44.90
August 2007 $19.06 $49.10
July 2007 $18.32 $47.20
June 2007 $19.69 $50.72
May 2007 $20.15 $52.03
April 2007 $19.45 $50.23
March 2007 $20.29 $52.38
February 2007 $19.46 $50.34
January 2007 $19.83 $51.28
December 2006 $17.89 $46.26
November 2006 $17.90 $46.40
October 2006 $18.13 $47
September 2006 $18.21 $47.20
August 2006 $18.64 $48.41
July 2006 $18.53 $48.11
June 2006 $17.79 $46.19
May 2006 $18.47 $48.04
April 2006 $18.59 $48.36
March 2006 $20.57 $53.51
February 2006 $20.02 $52.13
January 2006 $19.86 $51.73
December 2005 $18.95 $49.37
November 2005 $17.61 $45.92
October 2005 $17.21 $44.88
September 2005 $17.47 $45.55
August 2005 $16.39 $42.80
July 2005 $16.38 $42.78
June 2005 $15.83 $41.34
May 2005 $15.91 $41.60
April 2005 $15.26 $39.90
March 2005 $15.32 $40.07
February 2005 $16.06 $42.04
January 2005 $15.45 $40.44
December 2004 $15.95 $41.75
November 2004 $14.33 $37.54
October 2004 $12.82 $33.57
September 2004 $12 $31.43
August 2004 $12.38 $32.46
July 2004 $12.19 $31.95
June 2004 $19.19 $50.30
May 2004 $18.54 $48.62
April 2004 $20.05 $52.60
March 2004 $18.86 $49.47
February 2004 $17.84 $46.84
January 2004 $17.54 $46.03
December 2003 $16.73 $43.92
November 2003 $16.72 $43.90
October 2003 $16.22 $42.61
September 2003 $15.96 $41.93
August 2003 $15.55 $40.88
July 2003 $14.96 $39.31
June 2003 $17.57 $46.17
May 2003 $15.76 $41.44
April 2003 $15.09 $39.69
March 2003 $15.55 $40.91
February 2003 $15.63 $41.14
January 2003 $15.92 $41.88
December 2002 $16.15 $42.50
November 2002 $16.78 $44.19
October 2002 $18.87 $49.70
September 2002 $16.96 $44.66
August 2002 $17.67 $46.56
July 2002 $15.70 $41.36
June 2002 $16.74 $44.10
May 2002 $18.10 $47.72
April 2002 $18.88 $49.76
March 2002 $19.31 $50.90
February 2002 $17.99 $47.46
January 2002 $17.94 $47.33
December 2001 $17.60 $46.43
November 2001 $18.59 $49.06
October 2001 $18.26 $48.19
September 2001 $20.12 $53.10
August 2001 $19.84 $52.37
July 2001 $20.02 $52.87
June 2001 $18.77 $49.54
May 2001 $19.57 $51.69
April 2001 $18.32 $48.40
March 2001 $17.53 $69.47
February 2001 $18.39 $72.88
January 2001 $17.26 $68.43
December 2000 $18.05 $71.54
November 2000 $18.10 $71.76
October 2000 $17.16 $68.04
September 2000 $15.97 $63.32
August 2000 $14.81 $58.74
July 2000 $13.30 $52.78
June 2000 $13.39 $53.14
May 2000 $11.74 $46.58
April 2000 $9.96 $39.54
March 2000 $8.30 $32.94
February 2000 $7.56 $30.02
January 2000 $8.62 $34.24
December 1999 $8.65 $34.38
November 1999 $9.45 $37.56
October 1999 $7.86 $31.24
September 1999 $9.84 $39.13
August 1999 $11.51 $45.78
July 1999 $12.32 $49.01
June 1999 $11.57 $46.04
May 1999 $10.89 $43.35
April 1999 $10.79 $42.95
March 1999 $11.90 $47.39
February 1999 $13.02 $51.83
January 1999 $13.33 $53.09
December 1998 $13.68 $54.48
November 1998 $12.41 $49.46
October 1998 $11.36 $67.94
September 1998 $12.40 $74.14
August 1998 $10.50 $62.83
July 1998 $11.53 $68.98
June 1998 $11.25 $67.32
May 1998 $10.71 $64.09
April 1998 $11.55 $69.11
March 1998 $10.58 $63.32
February 1998 $9.82 $58.79
January 1998 $9.29 $55.60
December 1997 $9.01 $53.94
November 1997 $9.08 $54.39
October 1997 $8.90 $53.32
September 1997 $8.51 $50.98
August 1997 $7.94 $47.57
July 1997 $7.46 $44.70
June 1997 $6.86 $41.11
May 1997 $6.98 $41.83
April 1997 $6.38 $38.24
March 1997 $6.51 $39.04
February 1997 $7.36 $44.16
January 1997 $7.50 $44.98
December 1996 $6.97 $41.83
November 1996 $6.66 $60.05
October 1996 $6.26 $56.37
September 1996 $6.58 $59.33
August 1996 $5.83 $52.69
July 1996 $5.53 $49.90
June 1996 $5.73 $51.79
May 1996 $5.08 $45.86
April 1996 $4.99 $45.06
March 1996 $5.10 $46.14
February 1996 $4.77 $43.26
January 1996 $4.72 $42.81
December 1995 $4.34 $39.31
November 1995 $4.26 $38.78
October 1995 $4.05 $36.89
September 1995 $4.37 $39.76
August 1995 $4.21 $38.42
July 1995 $3.99 $36.44
June 1995 $3.72 $33.93
May 1995 $3.58 $32.76
April 1995 $3.61 $33.12
March 1995 $3.73 $34.20
February 1995 $3.86 $35.54
January 1995 $3.60 $33.12
December 1994 $3.62 $33.30
November 1994 $3.54 $32.67
October 1994 $3.63 $33.57
September 1994 $3.26 $30.07
August 1994 $3.01 $27.82
July 1994 $2.99 $27.68
June 1994 $3.04 $35.18
May 1994 $2.97 $34.33
April 1994 $2.67 $30.88
March 1994 $2.85 $33.03
February 1994 $2.99 $34.65
January 1994 $2.72 $31.50
December 1993 $2.94 $34.11
November 1993 $2.71 $31.42
October 1993 $2.66 $30.88
September 1993 $2.28 $26.39
August 1993 $2.23 $25.85
July 1993 $1.84 $21.36
June 1993 $1.76 $20.46
May 1993 $1.78 $20.64
April 1993 $1.78 $20.64
March 1993 $1.84 $21.36
February 1993 $1.59 $18.49
January 1993 $1.74 $20.28
December 1992 $1.87 $21.72
November 1992 $1.69 $19.66
October 1992 $1.66 $19.39
September 1992 $1.79 $20.82
August 1992 $1.74 $20.28
July 1992 $1.82 $21.18
June 1992 $1.85 $21.54
May 1992 $1.80 $21
April 1992 $1.55 $18.13
March 1992 $1.89 $22.08
February 1992 $1.91 $22.26
January 1992 $1.86 $21.72
December 1991 $1.88 $21.90
November 1991 $1.63 $19.03
October 1991 $1.86 $21.81
September 1991 $2.32 $33.93
August 1991 $2.20 $32.13
July 1991 $2.07 $30.34
June 1991 $1.84 $26.84
May 1991 $1.89 $27.64
April 1991 $1.70 $24.95
March 1991 $1.74 $25.49
February 1991 $1.65 $24.23
January 1991 $1.50 $21.90
December 1990 $1.31 $19.21
November 1990 $1.32 $19.39
October 1990 $1.20 $17.59
September 1990 $0.98 $17.95
August 1990 $1.02 $18.67
July 1990 $1.14 $20.82
June 1990 $1.06 $19.39
May 1990 $1.04 $19.03
April 1990 $0.87 $15.98
March 1990 $0.84 $15.44
February 1990 $0.83 $15.26
January 1990 $0.79 $14.54
December 1989 $0.96 $17.59
November 1989 $0.88 $16.25
October 1989 $0.82 $15.08
September 1989 $0.82 $18.76
August 1989 $0.79 $18.13
July 1989 $0.80 $18.31
June 1989 $0.72 $16.70
May 1989 $0.66 $15.26
April 1989 $0.68 $15.62
March 1989 $0.60 $13.82
February 1989 $0.58 $13.46
January 1989 $0.58 $13.28
December 1988 $0.50 $11.67
November 1988 $0.53 $12.30
October 1988 $0.57 $13.10
September 1988 $0.55 $12.74
August 1988 $0.51 $12.93
July 1988 $0.53 $13.46
June 1988 $0.49 $12.39
May 1988 $0.41 $10.50
April 1988 $0.44 $11.31
March 1988 $0.44 $11.13
February 1988 $0.40 $10.23
January 1988 $0.36 $9.16
December 1987 $0.30 $7.63
November 1987 $0.29 $7.54
October 1987 $0.32 $8.26
September 1987 $0.48 $12.39
August 1987 $0.51 $14.36
July 1987 $0.54 $15.26
June 1987 $0.58 $16.34
May 1987 $0.56 $15.80
April 1987 $0.53 $15.08
March 1987 $0.55 $15.62
February 1987 $0.46 $13.10
January 1987 $0.51 $14.36
December 1986 $0.44 $12.39
November 1986 $0.46 $12.93
October 1986 $0.41 $11.67
September 1986 $0.46 $12.93
August 1986 $0.50 $14.18
July 1986 $0.49 $14
June 1986 $0.61 $17.23
May 1986 $0.60 $17.05
April 1986 $0.59 $16.88
March 1986 $0.63 $17.95
February 1986 $0.56 $15.80
January 1986 $0.45 $12.89
December 1985 $0.44 $12.65
November 1985 $0.42 $11.91
October 1985 $0.39 $11.10
September 1985 $0.37 $10.53
August 1985 $0.40 $11.26
July 1985 $0.41 $11.59
June 1985 $0.39 $11.10
May 1985 $0.38 $10.93
April 1985 $0.41 $11.75
March 1985 $0.39 $11.10
February 1985 $0.37 $10.68
January 1985 $0.34 $9.79
December 1984 $0.28 $8.16
November 1984 $0.27 $7.72
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: Contenders

Price: $164.90

52 week price:
93.17
164.91

Dividend Yield: 1.33%

5-year range yield:
1.32%
4.47%

Forward Dividend Yield: 1.24%

Payout Ratio: 59.13%

Payout Ratio Range:
-196.88%
2620.00%

Dividend Per Share: 2.04 USD

Earnings Per Share: 6.39 USD

P/E Ratio: 24.16

Exchange: NYQ

Sector: Healthcare

Industry: Medical Distribution

Volume: 3.6 million

Ebitda: 690.0 million

Market Capitalization: 36.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 41

DGR3: 1.00%

DGR5: 1.00%

DGR10: 4.98%

DGR20: 30.00%

Links: