Cerner Corporation ( CERN) - Price History
Stock symbol CERN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CERN (Cerner Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $94.92 | $94.92 |
| June 2023 | $94.92 | $94.92 |
| May 2023 | $94.92 | $94.92 |
| April 2023 | $94.92 | $94.92 |
| March 2023 | $94.92 | $94.92 |
| February 2023 | $94.92 | $94.92 |
| January 2023 | $94.92 | $94.92 |
| December 2022 | $94.92 | $94.92 |
| November 2022 | $94.92 | $94.92 |
| October 2022 | $94.92 | $94.92 |
| September 2022 | $94.92 | $94.92 |
| August 2022 | $94.92 | $94.92 |
| July 2022 | $94.92 | $94.92 |
| June 2022 | $94.92 | $94.92 |
| May 2022 | $94.85 | $94.85 |
| April 2022 | $93.64 | $93.64 |
| March 2022 | $93.56 | $93.56 |
| February 2022 | $92.98 | $93.25 |
| January 2022 | $90.94 | $91.20 |
| December 2021 | $92.60 | $92.87 |
| November 2021 | $70.04 | $70.45 |
| October 2021 | $73.86 | $74.29 |
| September 2021 | $70.11 | $70.52 |
| August 2021 | $75.68 | $76.35 |
| July 2021 | $79.68 | $80.39 |
| June 2021 | $77.47 | $78.16 |
| May 2021 | $77.34 | $78.25 |
| April 2021 | $74.18 | $75.05 |
| March 2021 | $70.83 | $71.88 |
| February 2021 | $68.13 | $69.14 |
| January 2021 | $78.94 | $80.11 |
| December 2020 | $77.34 | $78.48 |
| November 2020 | $73.54 | $74.84 |
| October 2020 | $68.87 | $70.09 |
| September 2020 | $71.03 | $72.29 |
| August 2020 | $71.90 | $73.37 |
| July 2020 | $68.06 | $69.45 |
| June 2020 | $67.18 | $68.55 |
| May 2020 | $71.27 | $72.90 |
| April 2020 | $67.84 | $69.39 |
| March 2020 | $61.40 | $62.99 |
| February 2020 | $67.52 | $69.27 |
| January 2020 | $70.01 | $71.83 |
| December 2019 | $71.54 | $73.39 |
| November 2019 | $69.61 | $71.59 |
| October 2019 | $65.26 | $67.12 |
| September 2019 | $66.28 | $68.17 |
| August 2019 | $66.83 | $68.91 |
| July 2019 | $69.48 | $71.65 |
| June 2019 | $71.08 | $73.30 |
| May 2019 | $67.69 | $69.97 |
| April 2019 | $64.28 | $66.45 |
| March 2019 | $55.34 | $57.21 |
| February 2019 | $54.12 | $55.95 |
| January 2019 | $53.12 | $54.91 |
| December 2018 | $50.73 | $52.44 |
| November 2018 | $56.02 | $57.91 |
| October 2018 | $55.41 | $57.28 |
| September 2018 | $62.31 | $64.41 |
| August 2018 | $62.99 | $65.11 |
| July 2018 | $60.05 | $62.08 |
| June 2018 | $57.84 | $59.79 |
| May 2018 | $57.73 | $59.68 |
| April 2018 | $56.35 | $58.25 |
| March 2018 | $56.11 | $58 |
| February 2018 | $62.07 | $64.16 |
| January 2018 | $66.87 | $69.13 |
| December 2017 | $65.19 | $67.39 |
| November 2017 | $68.38 | $70.69 |
| October 2017 | $65.32 | $67.52 |
| September 2017 | $68.99 | $71.32 |
| August 2017 | $65.57 | $67.78 |
| July 2017 | $62.27 | $64.37 |
| June 2017 | $64.30 | $66.47 |
| May 2017 | $63.22 | $65.35 |
| April 2017 | $62.64 | $64.75 |
| March 2017 | $56.93 | $58.85 |
| February 2017 | $53.24 | $55.04 |
| January 2017 | $51.96 | $53.71 |
| December 2016 | $45.82 | $47.37 |
| November 2016 | $48.16 | $49.78 |
| October 2016 | $56.67 | $58.58 |
| September 2016 | $59.73 | $61.75 |
| August 2016 | $62.43 | $64.54 |
| July 2016 | $60.35 | $62.39 |
| June 2016 | $56.69 | $58.60 |
| May 2016 | $53.80 | $55.61 |
| April 2016 | $54.31 | $56.14 |
| March 2016 | $51.23 | $52.96 |
| February 2016 | $49.39 | $51.06 |
| January 2016 | $56.12 | $58.01 |
| December 2015 | $58.21 | $60.17 |
| November 2015 | $57.65 | $59.60 |
| October 2015 | $64.13 | $66.29 |
| September 2015 | $58 | $59.96 |
| August 2015 | $59.74 | $61.76 |
| July 2015 | $69.38 | $71.72 |
| June 2015 | $66.81 | $69.06 |
| May 2015 | $65.09 | $67.29 |
| April 2015 | $69.47 | $71.81 |
| March 2015 | $70.87 | $73.26 |
| February 2015 | $69.71 | $72.06 |
| January 2015 | $64.18 | $66.35 |
| December 2014 | $62.55 | $64.66 |
| November 2014 | $62.30 | $64.40 |
| October 2014 | $61.27 | $63.34 |
| September 2014 | $57.63 | $59.57 |
| August 2014 | $55.78 | $57.66 |
| July 2014 | $53.40 | $55.20 |
| June 2014 | $49.90 | $51.58 |
| May 2014 | $52.29 | $54.05 |
| April 2014 | $49.63 | $51.30 |
| March 2014 | $54.41 | $56.25 |
| February 2014 | $59.37 | $61.37 |
| January 2014 | $55.03 | $56.89 |
| December 2013 | $53.92 | $55.74 |
| November 2013 | $55.59 | $57.47 |
| October 2013 | $54.20 | $56.03 |
| September 2013 | $50.83 | $52.55 |
| August 2013 | $44.56 | $46.06 |
| July 2013 | $47.40 | $49 |
| June 2013 | $46.48 | $48.04 |
| May 2013 | $47.48 | $49.08 |
| April 2013 | $46.81 | $48.38 |
| March 2013 | $45.82 | $47.37 |
| February 2013 | $42.30 | $43.73 |
| January 2013 | $39.93 | $41.28 |
| December 2012 | $37.49 | $38.76 |
| November 2012 | $37.35 | $38.61 |
| October 2012 | $36.85 | $38.10 |
| September 2012 | $37.43 | $38.69 |
| August 2012 | $35.38 | $36.57 |
| July 2012 | $35.75 | $36.96 |
| June 2012 | $39.98 | $41.33 |
| May 2012 | $37.71 | $38.98 |
| April 2012 | $39.23 | $40.56 |
| March 2012 | $36.84 | $38.08 |
| February 2012 | $35.71 | $36.92 |
| January 2012 | $29.45 | $30.44 |
| December 2011 | $29.63 | $30.62 |
| November 2011 | $29.49 | $30.49 |
| October 2011 | $30.68 | $31.72 |
| September 2011 | $33.14 | $34.26 |
| August 2011 | $31.90 | $32.98 |
| July 2011 | $32.16 | $33.24 |
| June 2011 | $29.56 | $30.56 |
| May 2011 | $29.05 | $30.02 |
| April 2011 | $29.06 | $30.05 |
| March 2011 | $26.89 | $27.80 |
| February 2011 | $24.29 | $25.11 |
| January 2011 | $23.91 | $24.71 |
| December 2010 | $22.91 | $23.68 |
| November 2010 | $21.25 | $21.97 |
| October 2010 | $21.24 | $21.96 |
| September 2010 | $20.31 | $21 |
| August 2010 | $17.62 | $18.21 |
| July 2010 | $18.73 | $19.36 |
| June 2010 | $18.35 | $18.97 |
| May 2010 | $20.24 | $20.93 |
| April 2010 | $20.50 | $21.19 |
| March 2010 | $20.54 | $21.23 |
| February 2010 | $20.06 | $20.74 |
| January 2010 | $18.30 | $18.92 |
| December 2009 | $19.94 | $20.61 |
| November 2009 | $18.21 | $18.82 |
| October 2009 | $18.39 | $19.01 |
| September 2009 | $18.09 | $18.70 |
| August 2009 | $14.92 | $15.43 |
| July 2009 | $15.74 | $16.27 |
| June 2009 | $15.06 | $15.57 |
| May 2009 | $14.10 | $14.57 |
| April 2009 | $13.01 | $13.45 |
| March 2009 | $10.63 | $10.99 |
| February 2009 | $8.85 | $9.15 |
| January 2009 | $8.15 | $8.43 |
| December 2008 | $9.30 | $9.61 |
| November 2008 | $8.70 | $8.99 |
| October 2008 | $9 | $9.31 |
| September 2008 | $10.80 | $11.16 |
| August 2008 | $11.14 | $11.51 |
| July 2008 | $10.80 | $11.16 |
| June 2008 | $10.93 | $11.30 |
| May 2008 | $10.97 | $11.34 |
| April 2008 | $11.19 | $11.57 |
| March 2008 | $9.02 | $9.32 |
| February 2008 | $10.51 | $10.86 |
| January 2008 | $12.67 | $13.10 |
| December 2007 | $13.64 | $14.10 |
| November 2007 | $14.45 | $14.94 |
| October 2007 | $14.40 | $14.89 |
| September 2007 | $14.46 | $14.95 |
| August 2007 | $13.79 | $14.26 |
| July 2007 | $12.79 | $13.22 |
| June 2007 | $13.41 | $13.87 |
| May 2007 | $13.93 | $14.40 |
| April 2007 | $12.88 | $13.31 |
| March 2007 | $13.17 | $13.61 |
| February 2007 | $12.66 | $13.09 |
| January 2007 | $10.87 | $11.23 |
| December 2006 | $11 | $11.38 |
| November 2006 | $11.61 | $12.01 |
| October 2006 | $11.68 | $12.08 |
| September 2006 | $11.18 | $11.56 |
| August 2006 | $11.14 | $11.52 |
| July 2006 | $9.79 | $10.12 |
| June 2006 | $9.11 | $9.42 |
| May 2006 | $9.19 | $9.49 |
| April 2006 | $9.59 | $9.91 |
| March 2006 | $11.48 | $11.86 |
| February 2006 | $10.07 | $10.41 |
| January 2006 | $10.88 | $11.25 |
| December 2005 | $11.09 | $11.46 |
| November 2005 | $11.72 | $12.12 |
| October 2005 | $10.21 | $10.56 |
| September 2005 | $10.51 | $10.87 |
| August 2005 | $9.52 | $9.85 |
| July 2005 | $9.12 | $9.43 |
| June 2005 | $8.22 | $8.50 |
| May 2005 | $7.90 | $8.17 |
| April 2005 | $7.02 | $7.26 |
| March 2005 | $6.42 | $6.63 |
| February 2005 | $6.33 | $6.54 |
| January 2005 | $6.03 | $6.23 |
| December 2004 | $6.43 | $6.65 |
| November 2004 | $6.37 | $6.59 |
| October 2004 | $5.47 | $5.65 |
| September 2004 | $5.30 | $5.48 |
| August 2004 | $5.30 | $5.48 |
| July 2004 | $5.44 | $5.62 |
| June 2004 | $5.39 | $5.57 |
| May 2004 | $5.17 | $5.35 |
| April 2004 | $5.27 | $5.45 |
| March 2004 | $5.45 | $5.64 |
| February 2004 | $5.41 | $5.59 |
| January 2004 | $4.74 | $4.90 |
| December 2003 | $4.58 | $4.73 |
| November 2003 | $5.40 | $5.58 |
| October 2003 | $5.17 | $5.35 |
| September 2003 | $3.73 | $3.86 |
| August 2003 | $4.27 | $4.41 |
| July 2003 | $3.83 | $3.96 |
| June 2003 | $2.76 | $2.85 |
| May 2003 | $2.55 | $2.64 |
| April 2003 | $2.44 | $2.52 |
| March 2003 | $3.92 | $4.05 |
| February 2003 | $4.02 | $4.15 |
| January 2003 | $4.46 | $4.61 |
| December 2002 | $3.78 | $3.91 |
| November 2002 | $3.98 | $4.11 |
| October 2002 | $4.31 | $4.45 |
| September 2002 | $4.26 | $4.40 |
| August 2002 | $4.52 | $4.67 |
| July 2002 | $5.25 | $5.43 |
| June 2002 | $5.78 | $5.98 |
| May 2002 | $6.61 | $6.83 |
| April 2002 | $6.42 | $6.64 |
| March 2002 | $5.77 | $5.96 |
| February 2002 | $5.25 | $5.43 |
| January 2002 | $5.85 | $6.05 |
| December 2001 | $6.04 | $6.24 |
| November 2001 | $6.40 | $6.61 |
| October 2001 | $6.50 | $6.72 |
| September 2001 | $5.99 | $6.19 |
| August 2001 | $5.86 | $6.06 |
| July 2001 | $6.81 | $7.04 |
| June 2001 | $5.08 | $5.25 |
| May 2001 | $5.07 | $5.24 |
| April 2001 | $5.45 | $5.63 |
| March 2001 | $4.14 | $4.28 |
| February 2001 | $6.19 | $6.40 |
| January 2001 | $5.84 | $6.04 |
| December 2000 | $5.59 | $5.78 |
| November 2000 | $5.91 | $6.11 |
| October 2000 | $7.49 | $7.74 |
| September 2000 | $5.62 | $5.80 |
| August 2000 | $4.60 | $4.76 |
| July 2000 | $4.23 | $4.38 |
| June 2000 | $3.30 | $3.41 |
| May 2000 | $2.76 | $2.85 |
| April 2000 | $2.67 | $2.76 |
| March 2000 | $3.26 | $3.38 |
| February 2000 | $4.29 | $4.43 |
| January 2000 | $2.40 | $2.48 |
| December 1999 | $2.38 | $2.46 |
| November 1999 | $2.30 | $2.38 |
| October 1999 | $1.81 | $1.87 |
| September 1999 | $1.84 | $1.91 |
| August 1999 | $2.01 | $2.08 |
| July 1999 | $2.02 | $2.09 |
| June 1999 | $2.54 | $2.62 |
| May 1999 | $2.43 | $2.52 |
| April 1999 | $2.06 | $2.12 |
| March 1999 | $1.94 | $2.01 |
| February 1999 | $1.71 | $1.77 |
| January 1999 | $2.95 | $3.05 |
| December 1998 | $3.23 | $3.34 |
| November 1998 | $3.17 | $3.28 |
| October 1998 | $2.71 | $2.80 |
| September 1998 | $3.24 | $3.35 |
| August 1998 | $2.67 | $2.76 |
| July 1998 | $3.43 | $3.55 |
| June 1998 | $3.42 | $3.54 |
| May 1998 | $3.10 | $3.20 |
| April 1998 | $3.61 | $3.73 |
| March 1998 | $2.59 | $2.68 |
| February 1998 | $2.49 | $2.58 |
| January 1998 | $2.52 | $2.60 |
| December 1997 | $2.55 | $2.64 |
| November 1997 | $2.91 | $3.01 |
| October 1997 | $2.93 | $3.03 |
| September 1997 | $2.89 | $2.99 |
| August 1997 | $3.57 | $3.69 |
| July 1997 | $3.63 | $3.75 |
| June 1997 | $2.54 | $2.62 |
| May 1997 | $2.36 | $2.44 |
| April 1997 | $1.95 | $2.02 |
| March 1997 | $1.59 | $1.64 |
| February 1997 | $1.84 | $1.91 |
| January 1997 | $1.84 | $1.91 |
| December 1996 | $1.87 | $1.94 |
| November 1996 | $1.80 | $1.86 |
| October 1996 | $1.47 | $1.52 |
| September 1996 | $1.87 | $1.94 |
| August 1996 | $1.69 | $1.75 |
| July 1996 | $1.59 | $1.64 |
| June 1996 | $2.58 | $2.67 |
| May 1996 | $3.02 | $3.12 |
| April 1996 | $2.49 | $2.58 |
| March 1996 | $2.81 | $2.91 |
| February 1996 | $2.84 | $2.94 |
| January 1996 | $2.77 | $2.86 |
| December 1995 | $2.48 | $2.56 |
| November 1995 | $3.22 | $3.33 |
| October 1995 | $3.20 | $3.31 |
| September 1995 | $4.14 | $4.28 |
| August 1995 | $4.14 | $4.28 |
| July 1995 | $3.73 | $3.85 |
| June 1995 | $3.70 | $3.83 |
| May 1995 | $3.45 | $3.56 |
| April 1995 | $3.21 | $3.32 |
| March 1995 | $2.93 | $3.03 |
| February 1995 | $2.80 | $2.90 |
| January 1995 | $2.74 | $2.83 |
| December 1994 | $2.67 | $2.76 |
| November 1994 | $2.40 | $2.48 |
| October 1994 | $2.46 | $2.55 |
| September 1994 | $2.47 | $2.55 |
| August 1994 | $2.52 | $2.61 |
| July 1994 | $2.18 | $2.25 |
| June 1994 | $1.68 | $1.73 |
| May 1994 | $1.68 | $1.73 |
| April 1994 | $1.92 | $1.98 |
| March 1994 | $2.51 | $2.59 |
| February 1994 | $2.86 | $2.95 |
| January 1994 | $2.95 | $3.05 |
| December 1993 | $2.63 | $2.72 |
| November 1993 | $2.21 | $2.28 |
| October 1993 | $2.16 | $2.23 |
| September 1993 | $2.22 | $2.30 |
| August 1993 | $1.78 | $1.84 |
| July 1993 | $1.63 | $1.69 |
| June 1993 | $1.57 | $1.62 |
| May 1993 | $1.22 | $1.27 |
| April 1993 | $1.32 | $1.36 |
| March 1993 | $1.36 | $1.41 |
| February 1993 | $1.40 | $1.45 |
| January 1993 | $1.74 | $1.80 |
| December 1992 | $1.67 | $1.73 |
| November 1992 | $1.60 | $1.66 |
| October 1992 | $1.25 | $1.29 |
| September 1992 | $1.03 | $1.06 |
| August 1992 | $0.94 | $0.97 |
| July 1992 | $1 | $1.03 |
| June 1992 | $0.77 | $0.80 |
| May 1992 | $0.71 | $0.73 |
| April 1992 | $0.58 | $0.60 |
| March 1992 | $0.56 | $0.57 |
| February 1992 | $0.49 | $0.51 |
| January 1992 | $0.42 | $0.43 |
| December 1991 | $0.38 | $0.39 |
| November 1991 | $0.31 | $0.32 |
| October 1991 | $0.36 | $0.37 |
| September 1991 | $0.31 | $0.32 |
| August 1991 | $0.26 | $0.27 |
| July 1991 | $0.25 | $0.26 |
| June 1991 | $0.23 | $0.23 |
| May 1991 | $0.22 | $0.23 |
| April 1991 | $0.21 | $0.22 |
| March 1991 | $0.22 | $0.23 |
| February 1991 | $0.19 | $0.20 |
| January 1991 | $0.16 | $0.17 |
| December 1990 | $0.15 | $0.15 |
| November 1990 | $0.14 | $0.14 |
| October 1990 | $0.10 | $0.11 |
| September 1990 | $0.10 | $0.10 |
| August 1990 | $0.14 | $0.14 |
| July 1990 | $0.16 | $0.17 |
| June 1990 | $0.18 | $0.19 |
| May 1990 | $0.17 | $0.18 |
| April 1990 | $0.17 | $0.17 |
| March 1990 | $0.20 | $0.21 |
| February 1990 | $0.19 | $0.20 |
| January 1990 | $0.18 | $0.19 |
| December 1989 | $0.19 | $0.20 |
| November 1989 | $0.20 | $0.20 |
| October 1989 | $0.20 | $0.20 |
| September 1989 | $0.19 | $0.20 |
| August 1989 | $0.22 | $0.23 |
| July 1989 | $0.21 | $0.22 |
| June 1989 | $0.15 | $0.15 |
| May 1989 | $0.16 | $0.17 |
| April 1989 | $0.15 | $0.16 |
| March 1989 | $0.17 | $0.17 |
| February 1989 | $0.17 | $0.18 |
| January 1989 | $0.21 | $0.21 |
| December 1988 | $0.24 | $0.25 |
| November 1988 | $0.23 | $0.23 |
| October 1988 | $0.25 | $0.25 |
| September 1988 | $0.28 | $0.29 |
| August 1988 | $0.30 | $0.31 |
| July 1988 | $0.34 | $0.35 |
| June 1988 | $0.37 | $0.38 |
| May 1988 | $0.33 | $0.34 |
| April 1988 | $0.31 | $0.32 |
| March 1988 | $0.27 | $0.28 |
| February 1988 | $0.25 | $0.26 |
| January 1988 | $0.22 | $0.22 |
| December 1987 | $0.20 | $0.21 |
| November 1987 | $0.18 | $0.18 |
| October 1987 | $0.23 | $0.23 |
| September 1987 | $0.36 | $0.38 |
| August 1987 | $0.39 | $0.41 |
| July 1987 | $0.36 | $0.37 |
| June 1987 | $0.35 | $0.36 |
| May 1987 | $0.36 | $0.37 |
| April 1987 | $0.34 | $0.35 |
| March 1987 | $0.37 | $0.38 |
| February 1987 | $0.34 | $0.35 |
| January 1987 | $0.29 | $0.30 |
| December 1986 | $0.23 | $0.24 |
CERN
Price: $94.92
52 week price:
Dividend Yield: 0.93%
Forward Dividend Yield: 1.14%
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 millionMarket Capitalization: 27.7 billion
Years Paying Dividends: 4