Cardinal Health, Inc. - Price History

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

DateAdjusted priceReal price
October 2020 $49.35 $49.35
September 2020 $46.95 $46.95
August 2020 $50.23 $50.76
July 2020 $54.05 $54.62
June 2020 $51.65 $52.19
May 2020 $53.62 $54.69
April 2020 $48.51 $49.48
March 2020 $47.00 $47.94
February 2020 $50.59 $52.12
January 2020 $49.71 $51.21
December 2019 $49.10 $50.58
November 2019 $52.91 $55.03
October 2019 $47.54 $49.45
September 2019 $45.37 $47.19
August 2019 $41.05 $43.13
July 2019 $43.52 $45.73
June 2019 $44.83 $47.10
May 2019 $39.63 $42.07
April 2019 $45.88 $48.71
March 2019 $45.35 $48.15
February 2019 $50.67 $54.34
January 2019 $46.60 $49.97
December 2018 $41.59 $44.60
November 2018 $50.59 $54.83
October 2018 $46.68 $50.60
September 2018 $49.82 $54.00
August 2018 $47.73 $52.19
July 2018 $45.68 $49.95
June 2018 $44.65 $48.83
May 2018 $47.18 $52.09
April 2018 $58.13 $64.17
March 2018 $56.78 $62.68
February 2018 $62.23 $69.21
January 2018 $64.55 $71.79
December 2017 $54.67 $61.27
November 2017 $52.43 $59.19
October 2017 $54.83 $61.90
September 2017 $59.27 $66.92
August 2017 $59.34 $67.46
July 2017 $67.96 $77.26
June 2017 $68.54 $77.92
May 2017 $64.96 $74.29
April 2017 $63.48 $72.59
March 2017 $71.31 $81.55
February 2017 $70.77 $81.37
January 2017 $65.19 $74.96
December 2016 $62.59 $71.97
November 2016 $60.99 $71.01
October 2016 $59.00 $68.69
September 2016 $66.74 $77.70
August 2016 $68.04 $79.67
July 2016 $71.40 $83.60
June 2016 $66.62 $78.01
May 2016 $67.02 $78.95
April 2016 $66.61 $78.46
March 2016 $69.57 $81.95
February 2016 $69.03 $81.70
January 2016 $68.75 $81.37
December 2015 $75.43 $89.27
November 2015 $73.07 $86.85
October 2015 $69.16 $82.20
September 2015 $64.63 $76.82
August 2015 $68.87 $82.27
July 2015 $71.14 $84.98
June 2015 $70.02 $83.65
May 2015 $73.47 $88.17
April 2015 $70.28 $84.34
March 2015 $75.22 $90.27
February 2015 $82.98 $87.99
January 2015 $69.06 $83.19
December 2014 $67.02 $80.73
November 2014 $67.94 $82.19
October 2014 $64.88 $78.48
September 2014 $61.93 $74.92
August 2014 $60.65 $73.70
July 2014 $58.96 $71.65
June 2014 $56.42 $68.56
May 2014 $57.83 $70.63
April 2014 $56.92 $69.51
March 2014 $57.30 $69.98
February 2014 $58.31 $71.53
January 2014 $55.45 $68.02
December 2013 $54.47 $66.81
November 2013 $52.43 $64.60
October 2013 $47.61 $58.66
September 2013 $42.32 $52.15
August 2013 $40.57 $50.28
July 2013 $40.42 $50.09
June 2013 $38.08 $47.20
May 2013 $37.65 $46.96
April 2013 $35.45 $44.22
March 2013 $33.37 $41.62
February 2013 $36.81 $46.21
January 2013 $34.90 $43.81
December 2012 $32.80 $41.18
November 2012 $32.01 $40.45
October 2012 $32.54 $41.13
September 2012 $30.83 $38.97
August 2012 $31.10 $39.55
July 2012 $33.89 $43.09
June 2012 $33.03 $42.00
May 2012 $32.35 $41.38
April 2012 $33.05 $42.27
March 2012 $33.70 $43.11
February 2012 $32.32 $41.55
January 2012 $33.48 $43.03
December 2011 $31.59 $40.61
November 2011 $32.86 $42.46
October 2011 $34.26 $44.27
September 2011 $32.41 $41.88
August 2011 $32.73 $42.50
July 2011 $33.70 $43.76
June 2011 $34.98 $45.42
May 2011 $34.81 $45.42
April 2011 $33.48 $43.69
March 2011 $31.52 $41.13
February 2011 $31.76 $41.64
January 2011 $31.66 $41.51
December 2010 $29.22 $38.31
November 2010 $27.00 $35.58
October 2010 $26.33 $34.69
September 2010 $25.08 $33.04
August 2010 $22.61 $29.96
July 2010 $24.35 $32.27
June 2010 $25.36 $33.61
May 2010 $25.88 $34.49
April 2010 $26.03 $34.69
March 2010 $27.03 $36.03
February 2010 $28.81 $33.97
January 2010 $24.69 $33.07
December 2009 $24.07 $32.24
November 2009 $23.93 $32.23
October 2009 $21.05 $28.34
September 2009 $19.90 $26.80
August 2009 $18.32 $34.58
July 2009 $17.64 $33.30
June 2009 $16.19 $30.55
May 2009 $18.84 $35.75
April 2009 $17.80 $33.79
March 2009 $16.59 $31.48
February 2009 $19.34 $32.45
January 2009 $19.75 $37.65
December 2008 $18.08 $34.47
November 2008 $16.99 $32.52
October 2008 $19.96 $38.20
September 2008 $25.74 $49.28
August 2008 $28.64 $54.98
July 2008 $27.99 $53.73
June 2008 $26.87 $51.58
May 2008 $29.37 $56.54
April 2008 $27.05 $52.07
March 2008 $27.28 $52.51
February 2008 $30.65 $59.14
January 2008 $30.06 $58.00
December 2007 $29.93 $57.75
November 2007 $31.32 $60.55
October 2007 $35.19 $68.03
September 2007 $32.34 $62.53
August 2007 $35.30 $68.38
July 2007 $33.93 $65.73
June 2007 $36.47 $70.64
May 2007 $37.34 $72.46
April 2007 $36.05 $69.95
March 2007 $37.59 $72.95
February 2007 $36.09 $70.11
January 2007 $36.76 $71.42
December 2006 $33.16 $64.43
November 2006 $33.21 $64.62
October 2006 $33.64 $65.45
September 2006 $33.79 $65.74
August 2006 $34.61 $67.42
July 2006 $34.39 $67.00
June 2006 $33.02 $64.33
May 2006 $34.29 $66.91
April 2006 $34.52 $67.35
March 2006 $38.20 $74.52
February 2006 $37.18 $72.60
January 2006 $36.89 $72.04
December 2005 $35.21 $68.75
November 2005 $32.72 $63.95
October 2005 $31.99 $62.51
September 2005 $32.46 $63.44
August 2005 $30.47 $59.61
July 2005 $30.46 $59.58
June 2005 $29.43 $57.58
May 2005 $29.58 $57.93
April 2005 $28.38 $55.57
March 2005 $28.49 $55.80
February 2005 $29.88 $58.55
January 2005 $28.74 $56.32
December 2004 $29.68 $58.15
November 2004 $26.67 $52.28
October 2004 $23.85 $46.75
September 2004 $22.33 $43.77
August 2004 $23.04 $45.20
July 2004 $22.68 $44.50
June 2004 $35.71 $70.05
May 2004 $34.50 $67.71
April 2004 $37.32 $73.25
March 2004 $35.11 $68.90
February 2004 $37.74 $65.23
January 2004 $32.65 $64.11
December 2003 $31.15 $61.16
November 2003 $31.13 $61.14
October 2003 $30.21 $59.34
September 2003 $29.73 $58.39
August 2003 $28.97 $56.93
July 2003 $27.86 $54.75
June 2003 $32.72 $64.30
May 2003 $29.35 $57.71
April 2003 $28.11 $55.28
March 2003 $28.97 $56.97
February 2003 $29.12 $57.29
January 2003 $29.65 $58.33
December 2002 $30.09 $59.19
November 2002 $31.27 $61.54
October 2002 $35.17 $69.21
September 2002 $31.61 $62.20
August 2002 $32.94 $64.84
July 2002 $29.26 $57.60
June 2002 $31.19 $61.41
May 2002 $33.74 $66.46
April 2002 $35.19 $69.30
March 2002 $35.99 $70.89
February 2002 $33.54 $66.09
January 2002 $33.45 $65.91
December 2001 $32.82 $64.66
November 2001 $34.66 $68.32
October 2001 $34.05 $67.11
September 2001 $37.52 $73.95
August 2001 $36.99 $72.94
July 2001 $37.34 $73.63
June 2001 $35.00 $69.00
May 2001 $36.50 $71.99
April 2001 $34.17 $67.40
March 2001 $32.70 $64.50
February 2001 $34.30 $67.67
January 2001 $32.20 $63.53
December 2000 $33.66 $66.42
November 2000 $33.76 $66.62
October 2000 $32.01 $63.17
September 2000 $29.79 $58.79
August 2000 $27.63 $54.55
July 2000 $24.82 $49.00
June 2000 $24.99 $49.33
May 2000 $21.90 $43.25
April 2000 $18.59 $36.71
March 2000 $15.48 $30.58
February 2000 $14.11 $27.88
January 2000 $16.09 $31.79
December 1999 $16.15 $31.92
November 1999 $17.64 $34.88
October 1999 $14.67 $29.00
September 1999 $18.38 $36.33
August 1999 $21.49 $42.50
July 1999 $23.00 $45.50
June 1999 $21.61 $42.75
May 1999 $20.34 $40.25
April 1999 $20.15 $39.88
March 1999 $22.23 $44.00
February 1999 $27.62 $48.12
January 1999 $24.90 $49.29
December 1998 $25.55 $50.58
November 1998 $23.19 $45.92
October 1998 $21.24 $42.06
September 1998 $23.17 $45.89
August 1998 $19.63 $38.89
July 1998 $21.55 $42.69
June 1998 $21.03 $41.67
May 1998 $20.02 $39.67
April 1998 $21.59 $42.78
March 1998 $19.78 $39.19
February 1998 $20.85 $36.39
January 1998 $17.36 $34.42
December 1997 $16.84 $33.39
November 1997 $16.98 $33.67
October 1997 $16.64 $33.00
September 1997 $15.91 $31.56
August 1997 $14.84 $29.44
July 1997 $13.95 $27.67
June 1997 $12.83 $25.44
May 1997 $13.04 $25.89
April 1997 $11.92 $23.67
March 1997 $12.18 $24.17
February 1997 $13.77 $27.33
January 1997 $14.02 $27.84
December 1996 $13.04 $25.89
November 1996 $12.47 $24.78
October 1996 $11.71 $23.26
September 1996 $12.32 $24.48
August 1996 $10.93 $21.74
July 1996 $10.35 $20.59
June 1996 $10.74 $21.37
May 1996 $9.51 $18.93
April 1996 $9.34 $18.59
March 1996 $9.56 $19.04
February 1996 $8.95 $17.85
January 1996 $8.86 $17.67
December 1995 $8.13 $16.22
November 1995 $7.99 $16.00
October 1995 $7.60 $15.22
September 1995 $8.19 $16.41
August 1995 $7.89 $15.85
July 1995 $7.49 $15.04
June 1995 $6.97 $14.00
May 1995 $6.71 $13.52
April 1995 $6.79 $13.67
March 1995 $7.01 $14.11
February 1995 $7.26 $14.67
January 1995 $6.77 $13.67
December 1994 $6.80 $13.74
November 1994 $6.66 $13.48
October 1994 $6.84 $13.85
September 1994 $6.13 $12.41
August 1994 $5.66 $11.48
July 1994 $5.64 $11.42
June 1994 $5.73 $11.61
May 1994 $5.59 $11.33
April 1994 $5.02 $10.19
March 1994 $5.37 $10.90
February 1994 $5.63 $11.44
January 1994 $5.12 $10.40
December 1993 $5.55 $11.26
November 1993 $5.11 $10.37
October 1993 $5.02 $10.19
September 1993 $4.29 $8.71
August 1993 $4.20 $8.53
July 1993 $3.47 $7.05
June 1993 $3.32 $6.76
May 1993 $3.35 $6.81
April 1993 $3.35 $6.81
March 1993 $3.47 $7.05
February 1993 $3.46 $6.10
January 1993 $3.29 $6.70
December 1992 $3.52 $7.17
November 1992 $3.18 $6.49
October 1992 $3.14 $6.40
September 1992 $3.37 $6.87
August 1992 $3.28 $6.70
July 1992 $3.43 $6.99
June 1992 $3.49 $7.11
May 1992 $3.40 $6.93
April 1992 $2.93 $5.99
March 1992 $3.57 $7.29
February 1992 $3.60 $7.35
January 1992 $3.51 $7.17
December 1991 $3.54 $7.23
November 1991 $3.07 $6.28
October 1991 $3.52 $7.20
September 1991 $4.38 $8.96
August 1991 $4.15 $8.49
July 1991 $3.92 $8.01
June 1991 $3.47 $7.09
May 1991 $3.57 $7.30
April 1991 $3.22 $6.59
March 1991 $3.29 $6.73
February 1991 $3.13 $6.40
January 1991 $2.83 $5.78
December 1990 $2.48 $5.07
November 1990 $2.50 $5.12
October 1990 $2.27 $4.65
September 1990 $1.85 $3.79
August 1990 $1.92 $3.94
July 1990 $2.15 $4.40
June 1990 $2.00 $4.10
May 1990 $1.96 $4.02
April 1990 $1.65 $3.38
March 1990 $1.59 $3.26
February 1990 $1.57 $3.22
January 1990 $1.50 $3.07
December 1989 $1.81 $3.72
November 1989 $1.67 $3.43
October 1989 $1.55 $3.19
September 1989 $1.54 $3.17
August 1989 $1.49 $3.06
July 1989 $1.50 $3.09
June 1989 $1.37 $2.82
May 1989 $1.25 $2.58
April 1989 $1.28 $2.64
March 1989 $1.13 $2.34
February 1989 $1.10 $2.28
January 1989 $1.09 $2.25
December 1988 $0.96 $1.97
November 1988 $1.01 $2.08
October 1988 $1.07 $2.21
September 1988 $1.04 $2.15
August 1988 $0.96 $1.99
July 1988 $1.00 $2.07
June 1988 $0.92 $1.90
May 1988 $0.78 $1.61
April 1988 $0.84 $1.74
March 1988 $0.83 $1.71
February 1988 $0.76 $1.57
January 1988 $0.68 $1.41
December 1987 $0.57 $1.17
November 1987 $0.56 $1.16
October 1987 $0.61 $1.27
September 1987 $0.92 $1.90
August 1987 $0.97 $2.01
July 1987 $1.03 $2.13
June 1987 $1.10 $2.28
May 1987 $1.06 $2.21
April 1987 $1.01 $2.11
March 1987 $1.05 $2.18
February 1987 $1.01 $1.83
January 1987 $0.96 $2.01
December 1986 $0.83 $1.73
November 1986 $0.87 $1.81
October 1986 $0.78 $1.63
September 1986 $0.87 $1.81
August 1986 $0.95 $1.98
July 1986 $0.94 $1.96
June 1986 $1.15 $2.41
May 1986 $1.14 $2.38
April 1986 $1.13 $2.36
March 1986 $1.20 $2.51
February 1986 $1.05 $2.21
January 1986 $0.94 $1.98
December 1985 $0.92 $1.94
November 1985 $0.87 $1.83
October 1985 $0.81 $1.71
September 1985 $0.77 $1.62
August 1985 $0.82 $1.73
July 1985 $0.84 $1.78
June 1985 $0.81 $1.71
May 1985 $0.79 $1.68
April 1985 $0.85 $1.81
March 1985 $0.81 $1.71
February 1985 $0.85 $1.81
January 1985 $0.78 $1.65
December 1984 $0.64 $1.38
November 1984 $0.61 $1.30
October 1984 $0.66 $1.40
September 1984 $0.82 $1.76
August 1984 $0.75 $1.60
July 1984 $0.73 $1.55
June 1984 $0.75 $1.60
May 1984 $0.70 $1.50
April 1984 $0.66 $1.40
March 1984 $0.72 $1.53
February 1984 $0.69 $1.48
January 1984 $0.82 $1.76
December 1983 $0.82 $1.76
November 1983 $0.86 $1.84
October 1983 $0.77 $1.65
September 1983 $0.87 $1.86
August 1983 $0.73 $1.55

CAH

List: Contenders

Price: 49.35USD

52 week range price:
39.05
60.69

Dividend Yield: 3.94%

5-year range yield:
1.51%
4.27%

Payout Ratio: -15.48%

Payout Ratio Range:
-15.48%
237.58%

Dividend Per Share: 1.92 USD

Earnings Per Share: -12.43 USD

Future Ex-Dividend Date: -

P/E Ratio: -3.89

Exchange: NYQ

Sector: Health Care

Industry: Other Pharmaceuticals

Volume: 3.2 million

Ebitda: 690.0 million

Market Capitalization: 14.2 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 36

DGR3: -2.04%

DGR5: 10.42%

DGR10: 12.68%

DGR20: 17.96%

Links: