Cerner Corporation - Price History

Monthly price history for CERN (Cerner Corporation)

DateAdjusted priceReal price
March 2024 94.92 USD 94.92 USD
June 2023 94.92 USD 94.92 USD
May 2023 94.92 USD 94.92 USD
April 2023 94.92 USD 94.92 USD
March 2023 94.92 USD 94.92 USD
February 2023 94.92 USD 94.92 USD
January 2023 94.92 USD 94.92 USD
December 2022 94.92 USD 94.92 USD
November 2022 94.92 USD 94.92 USD
October 2022 94.92 USD 94.92 USD
September 2022 94.92 USD 94.92 USD
August 2022 94.92 USD 94.92 USD
July 2022 94.92 USD 94.92 USD
June 2022 94.92 USD 94.92 USD
May 2022 94.85 USD 94.85 USD
April 2022 93.64 USD 93.64 USD
March 2022 93.56 USD 93.56 USD
February 2022 92.98 USD 93.25 USD
January 2022 90.94 USD 91.20 USD
December 2021 92.60 USD 92.87 USD
November 2021 70.04 USD 70.45 USD
October 2021 73.86 USD 74.29 USD
September 2021 70.11 USD 70.52 USD
August 2021 75.68 USD 76.35 USD
July 2021 79.68 USD 80.39 USD
June 2021 77.47 USD 78.16 USD
May 2021 77.34 USD 78.25 USD
April 2021 74.18 USD 75.05 USD
March 2021 70.83 USD 71.88 USD
February 2021 68.13 USD 69.14 USD
January 2021 78.94 USD 80.11 USD
December 2020 77.34 USD 78.48 USD
November 2020 73.54 USD 74.84 USD
October 2020 68.87 USD 70.09 USD
September 2020 71.03 USD 72.29 USD
August 2020 71.90 USD 73.37 USD
July 2020 68.06 USD 69.45 USD
June 2020 67.18 USD 68.55 USD
May 2020 71.27 USD 72.90 USD
April 2020 67.84 USD 69.39 USD
March 2020 61.40 USD 62.99 USD
February 2020 67.52 USD 69.27 USD
January 2020 70.01 USD 71.83 USD
December 2019 71.54 USD 73.39 USD
November 2019 69.61 USD 71.59 USD
October 2019 65.26 USD 67.12 USD
September 2019 66.28 USD 68.17 USD
August 2019 66.83 USD 68.91 USD
July 2019 69.48 USD 71.65 USD
June 2019 71.08 USD 73.30 USD
May 2019 67.69 USD 69.97 USD
April 2019 64.28 USD 66.45 USD
March 2019 55.34 USD 57.21 USD
February 2019 54.12 USD 55.95 USD
January 2019 53.12 USD 54.91 USD
December 2018 50.73 USD 52.44 USD
November 2018 56.02 USD 57.91 USD
October 2018 55.41 USD 57.28 USD
September 2018 62.31 USD 64.41 USD
August 2018 62.99 USD 65.11 USD
July 2018 60.05 USD 62.08 USD
June 2018 57.84 USD 59.79 USD
May 2018 57.73 USD 59.68 USD
April 2018 56.35 USD 58.25 USD
March 2018 56.11 USD 58.00 USD
February 2018 62.07 USD 64.16 USD
January 2018 66.87 USD 69.13 USD
December 2017 65.19 USD 67.39 USD
November 2017 68.38 USD 70.69 USD
October 2017 65.32 USD 67.52 USD
September 2017 68.99 USD 71.32 USD
August 2017 65.57 USD 67.78 USD
July 2017 62.27 USD 64.37 USD
June 2017 64.30 USD 66.47 USD
May 2017 63.22 USD 65.35 USD
April 2017 62.64 USD 64.75 USD
March 2017 56.93 USD 58.85 USD
February 2017 53.24 USD 55.04 USD
January 2017 51.96 USD 53.71 USD
December 2016 45.82 USD 47.37 USD
November 2016 48.16 USD 49.78 USD
October 2016 56.67 USD 58.58 USD
September 2016 59.73 USD 61.75 USD
August 2016 62.43 USD 64.54 USD
July 2016 60.35 USD 62.39 USD
June 2016 56.69 USD 58.60 USD
May 2016 53.80 USD 55.61 USD
April 2016 54.31 USD 56.14 USD
March 2016 51.23 USD 52.96 USD
February 2016 49.39 USD 51.06 USD
January 2016 56.12 USD 58.01 USD
December 2015 58.21 USD 60.17 USD
November 2015 57.65 USD 59.60 USD
October 2015 64.13 USD 66.29 USD
September 2015 58.00 USD 59.96 USD
August 2015 59.74 USD 61.76 USD
July 2015 69.38 USD 71.72 USD
June 2015 66.81 USD 69.06 USD
May 2015 65.09 USD 67.29 USD
April 2015 69.47 USD 71.81 USD
March 2015 70.87 USD 73.26 USD
February 2015 69.71 USD 72.06 USD
January 2015 64.18 USD 66.35 USD
December 2014 62.55 USD 64.66 USD
November 2014 62.30 USD 64.40 USD
October 2014 61.27 USD 63.34 USD
September 2014 57.63 USD 59.57 USD
August 2014 55.78 USD 57.66 USD
July 2014 53.40 USD 55.20 USD
June 2014 49.90 USD 51.58 USD
May 2014 52.29 USD 54.05 USD
April 2014 49.63 USD 51.30 USD
March 2014 54.41 USD 56.25 USD
February 2014 59.37 USD 61.37 USD
January 2014 55.03 USD 56.89 USD
December 2013 53.92 USD 55.74 USD
November 2013 55.59 USD 57.47 USD
October 2013 54.20 USD 56.03 USD
September 2013 50.83 USD 52.55 USD
August 2013 44.56 USD 46.06 USD
July 2013 47.40 USD 49.00 USD
June 2013 46.48 USD 48.04 USD
May 2013 47.48 USD 49.08 USD
April 2013 46.81 USD 48.38 USD
March 2013 45.82 USD 47.37 USD
February 2013 42.30 USD 43.73 USD
January 2013 39.93 USD 41.28 USD
December 2012 37.49 USD 38.76 USD
November 2012 37.35 USD 38.61 USD
October 2012 36.85 USD 38.10 USD
September 2012 37.43 USD 38.69 USD
August 2012 35.38 USD 36.57 USD
July 2012 35.75 USD 36.96 USD
June 2012 39.98 USD 41.33 USD
May 2012 37.71 USD 38.98 USD
April 2012 39.23 USD 40.56 USD
March 2012 36.84 USD 38.08 USD
February 2012 35.71 USD 36.92 USD
January 2012 29.45 USD 30.44 USD
December 2011 29.63 USD 30.63 USD
November 2011 29.49 USD 30.49 USD
October 2011 30.68 USD 31.72 USD
September 2011 33.14 USD 34.26 USD
August 2011 31.90 USD 32.98 USD
July 2011 32.16 USD 33.24 USD
June 2011 29.56 USD 30.56 USD
May 2011 29.05 USD 30.02 USD
April 2011 29.06 USD 30.05 USD
March 2011 26.89 USD 27.80 USD
February 2011 24.29 USD 25.11 USD
January 2011 23.91 USD 24.71 USD
December 2010 22.91 USD 23.68 USD
November 2010 21.25 USD 21.97 USD
October 2010 21.24 USD 21.96 USD
September 2010 20.31 USD 21.00 USD
August 2010 17.62 USD 18.21 USD
July 2010 18.73 USD 19.36 USD
June 2010 18.35 USD 18.97 USD
May 2010 20.24 USD 20.93 USD
April 2010 20.50 USD 21.19 USD
March 2010 20.54 USD 21.23 USD
February 2010 20.06 USD 20.74 USD
January 2010 18.30 USD 18.92 USD
December 2009 19.94 USD 20.61 USD
November 2009 18.21 USD 18.82 USD
October 2009 18.39 USD 19.01 USD
September 2009 18.09 USD 18.70 USD
August 2009 14.92 USD 15.43 USD
July 2009 15.74 USD 16.27 USD
June 2009 15.06 USD 15.57 USD
May 2009 14.10 USD 14.57 USD
April 2009 13.01 USD 13.45 USD
March 2009 10.63 USD 10.99 USD
February 2009 8.85 USD 9.15 USD
January 2009 8.15 USD 8.43 USD
December 2008 9.30 USD 9.61 USD
November 2008 8.70 USD 8.99 USD
October 2008 9.00 USD 9.31 USD
September 2008 10.80 USD 11.16 USD
August 2008 11.14 USD 11.51 USD
July 2008 10.80 USD 11.16 USD
June 2008 10.93 USD 11.30 USD
May 2008 10.97 USD 11.34 USD
April 2008 11.19 USD 11.57 USD
March 2008 9.02 USD 9.32 USD
February 2008 10.51 USD 10.86 USD
January 2008 12.67 USD 13.10 USD
December 2007 13.64 USD 14.10 USD
November 2007 14.45 USD 14.94 USD
October 2007 14.40 USD 14.89 USD
September 2007 14.46 USD 14.95 USD
August 2007 13.79 USD 14.26 USD
July 2007 12.79 USD 13.22 USD
June 2007 13.41 USD 13.87 USD
May 2007 13.93 USD 14.40 USD
April 2007 12.88 USD 13.31 USD
March 2007 13.17 USD 13.61 USD
February 2007 12.66 USD 13.09 USD
January 2007 10.87 USD 11.23 USD
December 2006 11.00 USD 11.38 USD
November 2006 11.61 USD 12.01 USD
October 2006 11.68 USD 12.08 USD
September 2006 11.18 USD 11.56 USD
August 2006 11.14 USD 11.52 USD
July 2006 9.79 USD 10.12 USD
June 2006 9.11 USD 9.42 USD
May 2006 9.19 USD 9.49 USD
April 2006 9.59 USD 9.91 USD
March 2006 11.48 USD 11.86 USD
February 2006 10.07 USD 10.41 USD
January 2006 10.88 USD 11.25 USD
December 2005 11.09 USD 11.46 USD
November 2005 11.72 USD 12.12 USD
October 2005 10.21 USD 10.56 USD
September 2005 10.51 USD 10.87 USD
August 2005 9.52 USD 9.85 USD
July 2005 9.12 USD 9.43 USD
June 2005 8.22 USD 8.50 USD
May 2005 7.90 USD 8.17 USD
April 2005 7.02 USD 7.26 USD
March 2005 6.42 USD 6.63 USD
February 2005 6.33 USD 6.54 USD
January 2005 6.03 USD 6.23 USD
December 2004 6.43 USD 6.65 USD
November 2004 6.37 USD 6.59 USD
October 2004 5.47 USD 5.65 USD
September 2004 5.30 USD 5.48 USD
August 2004 5.30 USD 5.48 USD
July 2004 5.44 USD 5.63 USD
June 2004 5.39 USD 5.57 USD
May 2004 5.17 USD 5.35 USD
April 2004 5.27 USD 5.45 USD
March 2004 5.45 USD 5.64 USD
February 2004 5.41 USD 5.59 USD
January 2004 4.74 USD 4.90 USD
December 2003 4.58 USD 4.73 USD
November 2003 5.40 USD 5.58 USD
October 2003 5.17 USD 5.35 USD
September 2003 3.73 USD 3.86 USD
August 2003 4.27 USD 4.41 USD
July 2003 3.83 USD 3.96 USD
June 2003 2.76 USD 2.85 USD
May 2003 2.55 USD 2.64 USD
April 2003 2.44 USD 2.52 USD
March 2003 3.92 USD 4.05 USD
February 2003 4.02 USD 4.15 USD
January 2003 4.46 USD 4.61 USD
December 2002 3.78 USD 3.91 USD
November 2002 3.98 USD 4.11 USD
October 2002 4.31 USD 4.45 USD
September 2002 4.26 USD 4.40 USD
August 2002 4.52 USD 4.67 USD
July 2002 5.25 USD 5.43 USD
June 2002 5.78 USD 5.98 USD
May 2002 6.61 USD 6.83 USD
April 2002 6.42 USD 6.64 USD
March 2002 5.77 USD 5.96 USD
February 2002 5.25 USD 5.43 USD
January 2002 5.85 USD 6.05 USD
December 2001 6.04 USD 6.24 USD
November 2001 6.40 USD 6.61 USD
October 2001 6.50 USD 6.72 USD
September 2001 5.99 USD 6.19 USD
August 2001 5.86 USD 6.06 USD
July 2001 6.81 USD 7.04 USD
June 2001 5.08 USD 5.25 USD
May 2001 5.07 USD 5.24 USD
April 2001 5.45 USD 5.63 USD
March 2001 4.14 USD 4.28 USD
February 2001 6.19 USD 6.40 USD
January 2001 5.84 USD 6.04 USD
December 2000 5.59 USD 5.78 USD
November 2000 5.91 USD 6.11 USD
October 2000 7.49 USD 7.74 USD
September 2000 5.62 USD 5.80 USD
August 2000 4.60 USD 4.76 USD
July 2000 4.23 USD 4.38 USD
June 2000 3.30 USD 3.41 USD
May 2000 2.76 USD 2.85 USD
April 2000 2.67 USD 2.76 USD
March 2000 3.26 USD 3.38 USD
February 2000 4.29 USD 4.43 USD
January 2000 2.40 USD 2.48 USD
December 1999 2.38 USD 2.46 USD
November 1999 2.30 USD 2.38 USD
October 1999 1.81 USD 1.87 USD
September 1999 1.84 USD 1.91 USD
August 1999 2.01 USD 2.08 USD
July 1999 2.02 USD 2.09 USD
June 1999 2.54 USD 2.62 USD
May 1999 2.43 USD 2.52 USD
April 1999 2.06 USD 2.13 USD
March 1999 1.94 USD 2.01 USD
February 1999 1.71 USD 1.77 USD
January 1999 2.95 USD 3.05 USD
December 1998 3.23 USD 3.34 USD
November 1998 3.17 USD 3.28 USD
October 1998 2.71 USD 2.80 USD
September 1998 3.24 USD 3.35 USD
August 1998 2.67 USD 2.76 USD
July 1998 3.43 USD 3.55 USD
June 1998 3.42 USD 3.54 USD
May 1998 3.10 USD 3.20 USD
April 1998 3.61 USD 3.73 USD
March 1998 2.59 USD 2.68 USD
February 1998 2.49 USD 2.58 USD
January 1998 2.52 USD 2.60 USD
December 1997 2.55 USD 2.64 USD
November 1997 2.91 USD 3.01 USD
October 1997 2.93 USD 3.03 USD
September 1997 2.89 USD 2.99 USD
August 1997 3.57 USD 3.69 USD
July 1997 3.63 USD 3.75 USD
June 1997 2.54 USD 2.63 USD
May 1997 2.36 USD 2.44 USD
April 1997 1.95 USD 2.02 USD
March 1997 1.59 USD 1.64 USD
February 1997 1.84 USD 1.91 USD
January 1997 1.84 USD 1.91 USD
December 1996 1.87 USD 1.94 USD
November 1996 1.80 USD 1.86 USD
October 1996 1.47 USD 1.52 USD
September 1996 1.87 USD 1.94 USD
August 1996 1.69 USD 1.75 USD
July 1996 1.59 USD 1.64 USD
June 1996 2.58 USD 2.67 USD
May 1996 3.02 USD 3.13 USD
April 1996 2.49 USD 2.58 USD
March 1996 2.81 USD 2.91 USD
February 1996 2.84 USD 2.94 USD
January 1996 2.77 USD 2.86 USD
December 1995 2.48 USD 2.56 USD
November 1995 3.22 USD 3.33 USD
October 1995 3.20 USD 3.31 USD
September 1995 4.14 USD 4.28 USD
August 1995 4.14 USD 4.28 USD
July 1995 3.73 USD 3.85 USD
June 1995 3.70 USD 3.83 USD
May 1995 3.45 USD 3.56 USD
April 1995 3.21 USD 3.32 USD
March 1995 2.93 USD 3.03 USD
February 1995 2.80 USD 2.90 USD
January 1995 2.74 USD 2.83 USD
December 1994 2.67 USD 2.76 USD
November 1994 2.40 USD 2.48 USD
October 1994 2.46 USD 2.55 USD
September 1994 2.47 USD 2.55 USD
August 1994 2.52 USD 2.61 USD
July 1994 2.18 USD 2.25 USD
June 1994 1.68 USD 1.73 USD
May 1994 1.68 USD 1.73 USD
April 1994 1.92 USD 1.98 USD
March 1994 2.51 USD 2.59 USD
February 1994 2.86 USD 2.95 USD
January 1994 2.95 USD 3.05 USD
December 1993 2.63 USD 2.72 USD
November 1993 2.21 USD 2.28 USD
October 1993 2.16 USD 2.23 USD
September 1993 2.22 USD 2.30 USD
August 1993 1.78 USD 1.84 USD
July 1993 1.63 USD 1.69 USD
June 1993 1.57 USD 1.63 USD
May 1993 1.22 USD 1.27 USD
April 1993 1.32 USD 1.36 USD
March 1993 1.36 USD 1.41 USD
February 1993 1.40 USD 1.45 USD
January 1993 1.74 USD 1.80 USD
December 1992 1.67 USD 1.73 USD
November 1992 1.60 USD 1.66 USD
October 1992 1.25 USD 1.29 USD
September 1992 1.03 USD 1.06 USD
August 1992 0.94 USD 0.97 USD
July 1992 1.00 USD 1.03 USD
June 1992 0.77 USD 0.80 USD
May 1992 0.71 USD 0.73 USD
April 1992 0.58 USD 0.60 USD
March 1992 0.56 USD 0.57 USD
February 1992 0.49 USD 0.51 USD
January 1992 0.42 USD 0.43 USD
December 1991 0.38 USD 0.39 USD
November 1991 0.31 USD 0.32 USD
October 1991 0.36 USD 0.37 USD
September 1991 0.31 USD 0.32 USD
August 1991 0.26 USD 0.27 USD
July 1991 0.25 USD 0.26 USD
June 1991 0.23 USD 0.23 USD
May 1991 0.22 USD 0.23 USD
April 1991 0.21 USD 0.22 USD
March 1991 0.22 USD 0.23 USD
February 1991 0.19 USD 0.20 USD
January 1991 0.16 USD 0.17 USD
December 1990 0.15 USD 0.15 USD
November 1990 0.14 USD 0.14 USD
October 1990 0.10 USD 0.11 USD
September 1990 0.10 USD 0.10 USD
August 1990 0.14 USD 0.14 USD
July 1990 0.16 USD 0.17 USD
June 1990 0.18 USD 0.19 USD
May 1990 0.17 USD 0.18 USD
April 1990 0.17 USD 0.17 USD
March 1990 0.20 USD 0.21 USD
February 1990 0.19 USD 0.20 USD
January 1990 0.18 USD 0.19 USD
December 1989 0.19 USD 0.20 USD
November 1989 0.20 USD 0.20 USD
October 1989 0.20 USD 0.20 USD
September 1989 0.19 USD 0.20 USD
August 1989 0.22 USD 0.23 USD
July 1989 0.21 USD 0.22 USD
June 1989 0.15 USD 0.15 USD
May 1989 0.16 USD 0.17 USD
April 1989 0.15 USD 0.16 USD
March 1989 0.17 USD 0.17 USD
February 1989 0.17 USD 0.18 USD
January 1989 0.21 USD 0.21 USD
December 1988 0.24 USD 0.25 USD
November 1988 0.23 USD 0.23 USD
October 1988 0.25 USD 0.25 USD
September 1988 0.28 USD 0.29 USD
August 1988 0.30 USD 0.31 USD
July 1988 0.34 USD 0.35 USD
June 1988 0.37 USD 0.38 USD
May 1988 0.33 USD 0.34 USD
April 1988 0.31 USD 0.32 USD
March 1988 0.27 USD 0.28 USD
February 1988 0.25 USD 0.26 USD
January 1988 0.22 USD 0.22 USD
December 1987 0.20 USD 0.21 USD
November 1987 0.18 USD 0.18 USD
October 1987 0.23 USD 0.23 USD
September 1987 0.36 USD 0.38 USD
August 1987 0.39 USD 0.41 USD
July 1987 0.36 USD 0.37 USD
June 1987 0.35 USD 0.36 USD
May 1987 0.36 USD 0.37 USD
April 1987 0.34 USD 0.35 USD
March 1987 0.37 USD 0.38 USD
February 1987 0.34 USD 0.35 USD
January 1987 0.29 USD 0.30 USD
December 1986 0.23 USD 0.24 USD

CERN

Price: 94.92USD

52 week price:
69.08
95.40

Dividend Yield: 0.93%

Forward Dividend Yield: 1.14%

Payout Ratio Range:
7.34%
121.58%

Earnings Per Share: 3.68 USD

P/E Ratio: 55.84

Exchange: NMS

Sector: Healthcare

Industry: Health Information Services

Volume: 38.2 million

Ebitda: 389.2 million

Market Capitalization: 27.7 billion

Average Dividend Frequency: 3

Years Paying Dividends: 4

Links: