Cardinal Health, Inc. - Price History

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

DateAdjusted priceReal price
July 2021 58.11 USD 58.11 USD
June 2021 57.09 USD 57.09 USD
May 2021 55.59 USD 56.07 USD
April 2021 59.82 USD 60.34 USD
March 2021 60.23 USD 60.75 USD
February 2021 50.68 USD 51.52 USD
January 2021 52.85 USD 53.73 USD
December 2020 52.69 USD 53.56 USD
November 2020 53.21 USD 54.59 USD
October 2020 44.63 USD 45.79 USD
September 2020 45.77 USD 46.95 USD
August 2020 48.97 USD 50.76 USD
July 2020 52.69 USD 54.62 USD
June 2020 50.35 USD 52.19 USD
May 2020 52.26 USD 54.69 USD
April 2020 47.29 USD 49.48 USD
March 2020 45.81 USD 47.94 USD
February 2020 49.31 USD 52.12 USD
January 2020 48.45 USD 51.21 USD
December 2019 47.86 USD 50.58 USD
November 2019 51.57 USD 55.03 USD
October 2019 46.34 USD 49.45 USD
September 2019 44.23 USD 47.19 USD
August 2019 40.01 USD 43.13 USD
July 2019 42.42 USD 45.73 USD
June 2019 43.70 USD 47.10 USD
May 2019 38.63 USD 42.07 USD
April 2019 44.72 USD 48.71 USD
March 2019 44.21 USD 48.15 USD
February 2019 49.40 USD 54.34 USD
January 2019 45.42 USD 49.97 USD
December 2018 40.54 USD 44.60 USD
November 2018 49.31 USD 54.83 USD
October 2018 45.51 USD 50.60 USD
September 2018 48.56 USD 54.00 USD
August 2018 46.52 USD 52.19 USD
July 2018 44.53 USD 49.95 USD
June 2018 43.53 USD 48.83 USD
May 2018 45.99 USD 52.09 USD
April 2018 56.66 USD 64.17 USD
March 2018 55.35 USD 62.68 USD
February 2018 60.66 USD 69.21 USD
January 2018 62.92 USD 71.79 USD
December 2017 53.30 USD 61.27 USD
November 2017 51.10 USD 59.19 USD
October 2017 53.44 USD 61.90 USD
September 2017 57.78 USD 66.92 USD
August 2017 57.84 USD 67.46 USD
July 2017 66.24 USD 77.26 USD
June 2017 66.81 USD 77.92 USD
May 2017 63.33 USD 74.29 USD
April 2017 61.88 USD 72.59 USD
March 2017 69.51 USD 81.55 USD
February 2017 68.98 USD 81.37 USD
January 2017 63.55 USD 74.96 USD
December 2016 61.01 USD 71.97 USD
November 2016 59.45 USD 71.01 USD
October 2016 57.51 USD 68.69 USD
September 2016 65.06 USD 77.70 USD
August 2016 66.32 USD 79.67 USD
July 2016 69.59 USD 83.60 USD
June 2016 64.94 USD 78.01 USD
May 2016 65.33 USD 78.95 USD
April 2016 64.93 USD 78.46 USD
March 2016 67.81 USD 81.95 USD
February 2016 67.29 USD 81.70 USD
January 2016 67.02 USD 81.37 USD
December 2015 73.52 USD 89.27 USD
November 2015 71.23 USD 86.85 USD
October 2015 67.41 USD 82.20 USD
September 2015 63.00 USD 76.82 USD
August 2015 67.13 USD 82.27 USD
July 2015 69.34 USD 84.98 USD
June 2015 68.26 USD 83.65 USD
May 2015 71.62 USD 88.17 USD
April 2015 68.51 USD 84.34 USD
March 2015 73.33 USD 90.27 USD
February 2015 71.20 USD 87.99 USD
January 2015 67.32 USD 83.19 USD
December 2014 65.33 USD 80.73 USD
November 2014 66.23 USD 82.19 USD
October 2014 63.24 USD 78.48 USD
September 2014 60.37 USD 74.92 USD
August 2014 59.12 USD 73.70 USD
July 2014 57.47 USD 71.65 USD
June 2014 54.99 USD 68.56 USD
May 2014 56.37 USD 70.63 USD
April 2014 55.48 USD 69.51 USD
March 2014 55.86 USD 69.98 USD
February 2014 56.84 USD 71.53 USD
January 2014 54.05 USD 68.02 USD
December 2013 53.09 USD 66.81 USD
November 2013 51.10 USD 64.60 USD
October 2013 46.40 USD 58.66 USD
September 2013 41.25 USD 52.15 USD
August 2013 39.55 USD 50.28 USD
July 2013 39.40 USD 50.09 USD
June 2013 37.12 USD 47.20 USD
May 2013 36.70 USD 46.96 USD
April 2013 34.56 USD 44.22 USD
March 2013 32.53 USD 41.62 USD
February 2013 35.88 USD 46.21 USD
January 2013 34.02 USD 43.81 USD
December 2012 31.97 USD 41.18 USD
November 2012 31.20 USD 40.45 USD
October 2012 31.72 USD 41.13 USD
September 2012 30.06 USD 38.97 USD
August 2012 30.32 USD 39.55 USD
July 2012 33.03 USD 43.09 USD
June 2012 32.20 USD 42.00 USD
May 2012 31.54 USD 41.38 USD
April 2012 32.21 USD 42.27 USD
March 2012 32.85 USD 43.11 USD
February 2012 31.51 USD 41.55 USD
January 2012 32.63 USD 43.03 USD
December 2011 30.80 USD 40.61 USD
November 2011 32.03 USD 42.46 USD
October 2011 33.39 USD 44.27 USD
September 2011 31.59 USD 41.88 USD
August 2011 31.90 USD 42.50 USD
July 2011 32.85 USD 43.76 USD
June 2011 34.10 USD 45.42 USD
May 2011 33.93 USD 45.42 USD
April 2011 32.64 USD 43.69 USD
March 2011 30.73 USD 41.13 USD
February 2011 30.96 USD 41.64 USD
January 2011 30.87 USD 41.51 USD
December 2010 28.49 USD 38.31 USD
November 2010 26.32 USD 35.58 USD
October 2010 25.66 USD 34.69 USD
September 2010 24.44 USD 33.04 USD
August 2010 22.04 USD 29.96 USD
July 2010 23.73 USD 32.27 USD
June 2010 24.72 USD 33.61 USD
May 2010 25.22 USD 34.49 USD
April 2010 25.37 USD 34.69 USD
March 2010 26.35 USD 36.03 USD
February 2010 24.72 USD 33.97 USD
January 2010 24.07 USD 33.07 USD
December 2009 23.46 USD 32.24 USD
November 2009 23.33 USD 32.23 USD
October 2009 20.52 USD 28.34 USD
September 2009 19.40 USD 26.80 USD
August 2009 17.86 USD 34.58 USD
July 2009 17.20 USD 33.30 USD
June 2009 15.78 USD 30.55 USD
May 2009 18.36 USD 35.75 USD
April 2009 17.35 USD 33.79 USD
March 2009 16.17 USD 31.48 USD
February 2009 16.59 USD 32.45 USD
January 2009 19.25 USD 37.65 USD
December 2008 17.63 USD 34.47 USD
November 2008 16.56 USD 32.52 USD
October 2008 19.45 USD 38.20 USD
September 2008 25.09 USD 49.28 USD
August 2008 27.92 USD 54.98 USD
July 2008 27.28 USD 53.73 USD
June 2008 26.19 USD 51.58 USD
May 2008 28.63 USD 56.54 USD
April 2008 26.37 USD 52.07 USD
March 2008 26.59 USD 52.51 USD
February 2008 29.88 USD 59.14 USD
January 2008 29.30 USD 58.00 USD
December 2007 29.18 USD 57.75 USD
November 2007 30.53 USD 60.55 USD
October 2007 34.30 USD 68.03 USD
September 2007 31.53 USD 62.53 USD
August 2007 34.41 USD 68.38 USD
July 2007 33.08 USD 65.73 USD
June 2007 35.55 USD 70.64 USD
May 2007 36.40 USD 72.46 USD
April 2007 35.14 USD 69.95 USD
March 2007 36.65 USD 72.95 USD
February 2007 35.18 USD 70.11 USD
January 2007 35.83 USD 71.42 USD
December 2006 32.33 USD 64.43 USD
November 2006 32.38 USD 64.62 USD
October 2006 32.79 USD 65.45 USD
September 2006 32.94 USD 65.74 USD
August 2006 33.73 USD 67.42 USD
July 2006 33.52 USD 67.00 USD
June 2006 32.19 USD 64.33 USD
May 2006 33.43 USD 66.91 USD
April 2006 33.65 USD 67.35 USD
March 2006 37.23 USD 74.52 USD
February 2006 36.24 USD 72.60 USD
January 2006 35.96 USD 72.04 USD
December 2005 34.32 USD 68.75 USD
November 2005 31.90 USD 63.95 USD
October 2005 31.18 USD 62.51 USD
September 2005 31.64 USD 63.44 USD
August 2005 29.70 USD 59.61 USD
July 2005 29.69 USD 59.58 USD
June 2005 28.69 USD 57.58 USD
May 2005 28.84 USD 57.93 USD
April 2005 27.66 USD 55.57 USD
March 2005 27.78 USD 55.80 USD
February 2005 29.13 USD 58.55 USD
January 2005 28.02 USD 56.32 USD
December 2004 28.93 USD 58.15 USD
November 2004 26.00 USD 52.28 USD
October 2004 23.25 USD 46.75 USD
September 2004 21.76 USD 43.77 USD
August 2004 22.46 USD 45.20 USD
July 2004 22.11 USD 44.50 USD
June 2004 34.81 USD 70.05 USD
May 2004 33.63 USD 67.71 USD
April 2004 36.38 USD 73.25 USD
March 2004 34.22 USD 68.90 USD
February 2004 32.39 USD 65.23 USD
January 2004 31.83 USD 64.11 USD
December 2003 30.36 USD 61.16 USD
November 2003 30.34 USD 61.14 USD
October 2003 29.45 USD 59.34 USD
September 2003 28.98 USD 58.39 USD
August 2003 28.24 USD 56.93 USD
July 2003 27.15 USD 54.75 USD
June 2003 31.89 USD 64.30 USD
May 2003 28.61 USD 57.71 USD
April 2003 27.41 USD 55.28 USD
March 2003 28.24 USD 56.97 USD
February 2003 28.39 USD 57.29 USD
January 2003 28.90 USD 58.33 USD
December 2002 29.33 USD 59.19 USD
November 2002 30.48 USD 61.54 USD
October 2002 34.28 USD 69.21 USD
September 2002 30.81 USD 62.20 USD
August 2002 32.10 USD 64.84 USD
July 2002 28.52 USD 57.60 USD
June 2002 30.41 USD 61.41 USD
May 2002 32.89 USD 66.46 USD
April 2002 34.30 USD 69.30 USD
March 2002 35.09 USD 70.89 USD
February 2002 32.70 USD 66.09 USD
January 2002 32.61 USD 65.91 USD
December 2001 31.99 USD 64.66 USD
November 2001 33.79 USD 68.32 USD
October 2001 33.19 USD 67.11 USD
September 2001 36.57 USD 73.95 USD
August 2001 36.06 USD 72.94 USD
July 2001 36.40 USD 73.63 USD
June 2001 34.11 USD 69.00 USD
May 2001 35.58 USD 71.99 USD
April 2001 33.31 USD 67.40 USD
March 2001 31.88 USD 64.50 USD
February 2001 33.43 USD 67.67 USD
January 2001 31.39 USD 63.53 USD
December 2000 32.81 USD 66.42 USD
November 2000 32.91 USD 66.63 USD
October 2000 31.20 USD 63.17 USD
September 2000 29.04 USD 58.79 USD
August 2000 26.94 USD 54.55 USD
July 2000 24.19 USD 49.00 USD
June 2000 24.36 USD 49.33 USD
May 2000 21.35 USD 43.25 USD
April 2000 18.12 USD 36.71 USD
March 2000 15.09 USD 30.58 USD
February 2000 13.75 USD 27.88 USD
January 2000 15.68 USD 31.79 USD
December 1999 15.74 USD 31.92 USD
November 1999 17.19 USD 34.88 USD
October 1999 14.30 USD 29.00 USD
September 1999 17.91 USD 36.33 USD
August 1999 20.94 USD 42.50 USD
July 1999 22.42 USD 45.50 USD
June 1999 21.07 USD 42.75 USD
May 1999 19.83 USD 40.25 USD
April 1999 19.64 USD 39.88 USD
March 1999 21.67 USD 44.00 USD
February 1999 23.70 USD 48.13 USD
January 1999 24.27 USD 49.29 USD
December 1998 24.91 USD 50.58 USD
November 1998 22.60 USD 45.92 USD
October 1998 20.70 USD 42.06 USD
September 1998 22.59 USD 45.89 USD
August 1998 19.13 USD 38.89 USD
July 1998 21.01 USD 42.69 USD
June 1998 20.50 USD 41.67 USD
May 1998 19.51 USD 39.67 USD
April 1998 21.04 USD 42.78 USD
March 1998 19.28 USD 39.19 USD
February 1998 17.89 USD 36.39 USD
January 1998 16.92 USD 34.42 USD
December 1997 16.42 USD 33.39 USD
November 1997 16.55 USD 33.67 USD
October 1997 16.22 USD 33.00 USD
September 1997 15.51 USD 31.56 USD
August 1997 14.47 USD 29.44 USD
July 1997 13.59 USD 27.67 USD
June 1997 12.50 USD 25.44 USD
May 1997 12.72 USD 25.89 USD
April 1997 11.62 USD 23.67 USD
March 1997 11.87 USD 24.17 USD
February 1997 13.42 USD 27.33 USD
January 1997 13.67 USD 27.84 USD
December 1996 12.71 USD 25.89 USD
November 1996 12.16 USD 24.78 USD
October 1996 11.41 USD 23.26 USD
September 1996 12.01 USD 24.48 USD
August 1996 10.65 USD 21.74 USD
July 1996 10.09 USD 20.59 USD
June 1996 10.47 USD 21.37 USD
May 1996 9.27 USD 18.93 USD
April 1996 9.10 USD 18.59 USD
March 1996 9.32 USD 19.04 USD
February 1996 8.72 USD 17.85 USD
January 1996 8.63 USD 17.67 USD
December 1995 7.93 USD 16.22 USD
November 1995 7.79 USD 16.00 USD
October 1995 7.41 USD 15.22 USD
September 1995 7.98 USD 16.41 USD
August 1995 7.69 USD 15.85 USD
July 1995 7.30 USD 15.04 USD
June 1995 6.80 USD 14.00 USD
May 1995 6.54 USD 13.52 USD
April 1995 6.62 USD 13.67 USD
March 1995 6.83 USD 14.11 USD
February 1995 7.08 USD 14.67 USD
January 1995 6.60 USD 13.67 USD
December 1994 6.63 USD 13.74 USD
November 1994 6.49 USD 13.48 USD
October 1994 6.67 USD 13.85 USD
September 1994 5.97 USD 12.41 USD
August 1994 5.52 USD 11.48 USD
July 1994 5.49 USD 11.42 USD
June 1994 5.59 USD 11.61 USD
May 1994 5.45 USD 11.33 USD
April 1994 4.90 USD 10.19 USD
March 1994 5.24 USD 10.90 USD
February 1994 5.49 USD 11.44 USD
January 1994 4.99 USD 10.40 USD
December 1993 5.41 USD 11.26 USD
November 1993 4.98 USD 10.37 USD
October 1993 4.89 USD 10.19 USD
September 1993 4.18 USD 8.71 USD
August 1993 4.09 USD 8.53 USD
July 1993 3.38 USD 7.05 USD
June 1993 3.24 USD 6.76 USD
May 1993 3.27 USD 6.81 USD
April 1993 3.27 USD 6.81 USD
March 1993 3.38 USD 7.05 USD
February 1993 2.92 USD 6.10 USD
January 1993 3.21 USD 6.70 USD
December 1992 3.43 USD 7.17 USD
November 1992 3.10 USD 6.49 USD
October 1992 3.06 USD 6.40 USD
September 1992 3.29 USD 6.87 USD
August 1992 3.20 USD 6.70 USD
July 1992 3.34 USD 6.99 USD
June 1992 3.40 USD 7.11 USD
May 1992 3.31 USD 6.93 USD
April 1992 2.86 USD 5.99 USD
March 1992 3.48 USD 7.29 USD
February 1992 3.51 USD 7.35 USD
January 1992 3.42 USD 7.17 USD
December 1991 3.45 USD 7.23 USD
November 1991 3.00 USD 6.28 USD
October 1991 3.43 USD 7.20 USD
September 1991 4.27 USD 8.96 USD
August 1991 4.05 USD 8.49 USD
July 1991 3.82 USD 8.01 USD
June 1991 3.38 USD 7.09 USD
May 1991 3.48 USD 7.30 USD
April 1991 3.14 USD 6.59 USD
March 1991 3.21 USD 6.73 USD
February 1991 3.05 USD 6.40 USD
January 1991 2.75 USD 5.78 USD
December 1990 2.42 USD 5.07 USD
November 1990 2.44 USD 5.12 USD
October 1990 2.21 USD 4.65 USD
September 1990 1.80 USD 3.79 USD
August 1990 1.88 USD 3.94 USD
July 1990 2.09 USD 4.40 USD
June 1990 1.95 USD 4.10 USD
May 1990 1.91 USD 4.02 USD
April 1990 1.60 USD 3.38 USD
March 1990 1.55 USD 3.26 USD
February 1990 1.53 USD 3.22 USD
January 1990 1.46 USD 3.07 USD
December 1989 1.76 USD 3.72 USD
November 1989 1.63 USD 3.43 USD
October 1989 1.51 USD 3.19 USD
September 1989 1.50 USD 3.17 USD
August 1989 1.45 USD 3.06 USD
July 1989 1.47 USD 3.09 USD
June 1989 1.34 USD 2.82 USD
May 1989 1.22 USD 2.58 USD
April 1989 1.25 USD 2.64 USD
March 1989 1.11 USD 2.34 USD
February 1989 1.08 USD 2.28 USD
January 1989 1.06 USD 2.25 USD
December 1988 0.93 USD 1.97 USD
November 1988 0.98 USD 2.08 USD
October 1988 1.05 USD 2.21 USD
September 1988 1.02 USD 2.15 USD
August 1988 0.94 USD 1.99 USD
July 1988 0.98 USD 2.07 USD
June 1988 0.90 USD 1.90 USD
May 1988 0.76 USD 1.61 USD
April 1988 0.82 USD 1.74 USD
March 1988 0.81 USD 1.71 USD
February 1988 0.74 USD 1.57 USD
January 1988 0.66 USD 1.41 USD
December 1987 0.55 USD 1.17 USD
November 1987 0.54 USD 1.16 USD
October 1987 0.60 USD 1.27 USD
September 1987 0.89 USD 1.90 USD
August 1987 0.94 USD 2.01 USD
July 1987 1.00 USD 2.13 USD
June 1987 1.07 USD 2.28 USD
May 1987 1.03 USD 2.21 USD
April 1987 0.99 USD 2.11 USD
March 1987 1.02 USD 2.18 USD
February 1987 0.86 USD 1.83 USD
January 1987 0.94 USD 2.01 USD
December 1986 0.81 USD 1.73 USD
November 1986 0.84 USD 1.81 USD
October 1986 0.76 USD 1.63 USD
September 1986 0.84 USD 1.81 USD
August 1986 0.92 USD 1.98 USD
July 1986 0.91 USD 1.96 USD
June 1986 1.12 USD 2.41 USD
May 1986 1.11 USD 2.38 USD
April 1986 1.10 USD 2.36 USD
March 1986 1.17 USD 2.51 USD
February 1986 1.03 USD 2.21 USD
January 1986 0.92 USD 1.98 USD
December 1985 0.90 USD 1.94 USD
November 1985 0.85 USD 1.83 USD
October 1985 0.79 USD 1.71 USD
September 1985 0.75 USD 1.62 USD
August 1985 0.80 USD 1.73 USD
July 1985 0.82 USD 1.78 USD
June 1985 0.79 USD 1.71 USD
May 1985 0.77 USD 1.68 USD
April 1985 0.83 USD 1.81 USD
March 1985 0.79 USD 1.71 USD
February 1985 0.83 USD 1.81 USD
January 1985 0.76 USD 1.65 USD
December 1984 0.63 USD 1.38 USD
November 1984 0.59 USD 1.30 USD
October 1984 0.64 USD 1.40 USD
September 1984 0.80 USD 1.76 USD
August 1984 0.73 USD 1.60 USD
July 1984 0.71 USD 1.55 USD
June 1984 0.73 USD 1.60 USD
May 1984 0.69 USD 1.50 USD
April 1984 0.64 USD 1.40 USD
March 1984 0.70 USD 1.53 USD
February 1984 0.67 USD 1.48 USD
January 1984 0.80 USD 1.76 USD
December 1983 0.80 USD 1.76 USD
November 1983 0.84 USD 1.84 USD
October 1983 0.75 USD 1.65 USD
September 1983 0.85 USD 1.86 USD
August 1983 0.71 USD 1.55 USD

CAH

List: Contenders

Price: 59.35USD

52 week range price:
43.07
61.93

Dividend Yield: 3.37%

Forward Dividend Yield: 3.33%

Payout Ratio: 49.34%

Payout Ratio Range:
-15.48%
237.58%

Dividend Per Share: 1.96 USD

Earnings Per Share: 3.94 USD

P/E Ratio: 14.48

Exchange: NYQ

Sector: Healthcare

Industry: Medical Distribution

Volume: 2.1 million

Ebitda: 690.0 million

Market Capitalization: 16.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 37

DGR3: 1.85%

DGR5: 5.34%

DGR10: 10.02%

DGR20: 18.73%

Links: