Cardinal Health, Inc. - Price History
Monthly price history for CAH (Cardinal Health, Inc.)
| Date | Adjusted price | Real 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:
Dividend Yield: 3.94%
5-year range yield:
Payout Ratio: -15.48%
Payout Ratio Range:
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 millionMarket 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%