Cardinal Health, Inc. - Price History
Monthly price history for CAH (Cardinal Health, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $111.25 | $111.25 |
| March 2024 | $111.90 | $111.90 |
| February 2024 | $111.48 | $111.98 |
| January 2024 | $108.70 | $109.19 |
| December 2023 | $100.35 | $100.80 |
| November 2023 | $106.07 | $107.08 |
| October 2023 | $90.14 | $91 |
| September 2023 | $85.51 | $86.82 |
| August 2023 | $86.01 | $87.33 |
| July 2023 | $90.09 | $91.47 |
| June 2023 | $93.14 | $94.57 |
| May 2023 | $80.62 | $82.30 |
| April 2023 | $80.43 | $82.10 |
| March 2023 | $73.96 | $75.50 |
| February 2023 | $73.68 | $75.71 |
| January 2023 | $75.18 | $77.25 |
| December 2022 | $74.81 | $76.87 |
| November 2022 | $77.52 | $80.17 |
| October 2022 | $73.39 | $75.90 |
| September 2022 | $64.48 | $66.68 |
| August 2022 | $67.88 | $70.72 |
| July 2022 | $57.17 | $59.56 |
| June 2022 | $50.17 | $52.27 |
| May 2022 | $53.56 | $56.32 |
| April 2022 | $55.21 | $58.05 |
| March 2022 | $53.92 | $56.70 |
| February 2022 | $50.93 | $54.01 |
| January 2022 | $48.63 | $51.57 |
| December 2021 | $48.55 | $51.49 |
| November 2021 | $43.18 | $46.23 |
| October 2021 | $44.66 | $47.81 |
| September 2021 | $46.20 | $49.46 |
| August 2021 | $48.56 | $52.49 |
| July 2021 | $54.94 | $59.38 |
| June 2021 | $52.82 | $57.09 |
| May 2021 | $51.43 | $56.07 |
| April 2021 | $55.35 | $60.34 |
| March 2021 | $55.72 | $60.75 |
| February 2021 | $46.89 | $51.52 |
| January 2021 | $48.90 | $53.73 |
| December 2020 | $48.75 | $53.56 |
| November 2020 | $49.23 | $54.59 |
| October 2020 | $41.30 | $45.79 |
| September 2020 | $42.34 | $46.95 |
| August 2020 | $45.30 | $50.76 |
| July 2020 | $48.75 | $54.62 |
| June 2020 | $46.58 | $52.19 |
| May 2020 | $48.35 | $54.69 |
| April 2020 | $43.75 | $49.48 |
| March 2020 | $42.39 | $47.94 |
| February 2020 | $45.62 | $52.12 |
| January 2020 | $44.83 | $51.21 |
| December 2019 | $44.28 | $50.58 |
| November 2019 | $47.72 | $55.03 |
| October 2019 | $42.88 | $49.45 |
| September 2019 | $40.92 | $47.19 |
| August 2019 | $37.02 | $43.13 |
| July 2019 | $39.25 | $45.73 |
| June 2019 | $40.43 | $47.10 |
| May 2019 | $35.74 | $42.07 |
| April 2019 | $41.38 | $48.71 |
| March 2019 | $40.90 | $48.15 |
| February 2019 | $45.70 | $54.34 |
| January 2019 | $42.02 | $49.97 |
| December 2018 | $37.51 | $44.60 |
| November 2018 | $45.62 | $54.83 |
| October 2018 | $42.10 | $50.60 |
| September 2018 | $44.93 | $54 |
| August 2018 | $43.04 | $52.19 |
| July 2018 | $41.19 | $49.95 |
| June 2018 | $40.27 | $48.83 |
| May 2018 | $42.55 | $52.09 |
| April 2018 | $52.42 | $64.17 |
| March 2018 | $51.20 | $62.68 |
| February 2018 | $56.12 | $69.21 |
| January 2018 | $58.21 | $71.79 |
| December 2017 | $49.68 | $61.27 |
| November 2017 | $47.64 | $59.19 |
| October 2017 | $49.82 | $61.90 |
| September 2017 | $53.86 | $66.92 |
| August 2017 | $53.92 | $67.46 |
| July 2017 | $61.75 | $77.26 |
| June 2017 | $62.28 | $77.92 |
| May 2017 | $59.03 | $74.29 |
| April 2017 | $57.68 | $72.59 |
| March 2017 | $64.80 | $81.55 |
| February 2017 | $64.30 | $81.37 |
| January 2017 | $59.24 | $74.96 |
| December 2016 | $56.87 | $71.97 |
| November 2016 | $55.77 | $71.01 |
| October 2016 | $53.95 | $68.69 |
| September 2016 | $61.02 | $77.70 |
| August 2016 | $62.21 | $79.67 |
| July 2016 | $65.28 | $83.60 |
| June 2016 | $60.91 | $78.01 |
| May 2016 | $61.28 | $78.95 |
| April 2016 | $60.90 | $78.46 |
| March 2016 | $63.61 | $81.95 |
| February 2016 | $63.12 | $81.70 |
| January 2016 | $62.86 | $81.37 |
| December 2015 | $68.96 | $89.27 |
| November 2015 | $66.81 | $86.85 |
| October 2015 | $63.23 | $82.20 |
| September 2015 | $59.09 | $76.82 |
| August 2015 | $62.97 | $82.27 |
| July 2015 | $65.04 | $84.98 |
| June 2015 | $64.02 | $83.65 |
| May 2015 | $67.18 | $88.17 |
| April 2015 | $64.26 | $84.34 |
| March 2015 | $68.78 | $90.27 |
| February 2015 | $66.79 | $87.99 |
| January 2015 | $63.14 | $83.19 |
| December 2014 | $61.28 | $80.73 |
| November 2014 | $62.12 | $82.19 |
| October 2014 | $59.32 | $78.48 |
| September 2014 | $56.63 | $74.92 |
| August 2014 | $55.45 | $73.70 |
| July 2014 | $53.91 | $71.65 |
| June 2014 | $51.59 | $68.56 |
| May 2014 | $52.88 | $70.63 |
| April 2014 | $52.04 | $69.51 |
| March 2014 | $52.39 | $69.98 |
| February 2014 | $53.32 | $71.53 |
| January 2014 | $50.70 | $68.02 |
| December 2013 | $49.80 | $66.81 |
| November 2013 | $47.94 | $64.60 |
| October 2013 | $43.53 | $58.66 |
| September 2013 | $38.70 | $52.15 |
| August 2013 | $37.10 | $50.28 |
| July 2013 | $36.96 | $50.09 |
| June 2013 | $34.82 | $47.20 |
| May 2013 | $34.43 | $46.96 |
| April 2013 | $32.42 | $44.22 |
| March 2013 | $30.51 | $41.62 |
| February 2013 | $33.66 | $46.21 |
| January 2013 | $31.91 | $43.81 |
| December 2012 | $29.99 | $41.18 |
| November 2012 | $29.26 | $40.45 |
| October 2012 | $29.76 | $41.13 |
| September 2012 | $28.19 | $38.97 |
| August 2012 | $28.44 | $39.55 |
| July 2012 | $30.99 | $43.09 |
| June 2012 | $30.20 | $42 |
| May 2012 | $29.58 | $41.38 |
| April 2012 | $30.22 | $42.27 |
| March 2012 | $30.82 | $43.11 |
| February 2012 | $29.56 | $41.55 |
| January 2012 | $30.61 | $43.03 |
| December 2011 | $28.89 | $40.61 |
| November 2011 | $30.04 | $42.46 |
| October 2011 | $31.33 | $44.27 |
| September 2011 | $29.64 | $41.88 |
| August 2011 | $29.93 | $42.50 |
| July 2011 | $30.81 | $43.76 |
| June 2011 | $31.98 | $45.42 |
| May 2011 | $31.83 | $45.42 |
| April 2011 | $30.62 | $43.69 |
| March 2011 | $28.82 | $41.13 |
| February 2011 | $29.04 | $41.64 |
| January 2011 | $28.95 | $41.51 |
| December 2010 | $26.72 | $38.31 |
| November 2010 | $24.69 | $35.58 |
| October 2010 | $24.08 | $34.69 |
| September 2010 | $22.93 | $33.04 |
| August 2010 | $20.67 | $29.96 |
| July 2010 | $22.26 | $32.27 |
| June 2010 | $23.19 | $33.61 |
| May 2010 | $23.66 | $34.49 |
| April 2010 | $23.80 | $34.69 |
| March 2010 | $24.72 | $36.03 |
| February 2010 | $23.19 | $33.97 |
| January 2010 | $22.58 | $33.07 |
| December 2009 | $22.01 | $32.24 |
| November 2009 | $21.89 | $32.23 |
| October 2009 | $19.24 | $28.34 |
| September 2009 | $18.20 | $26.80 |
| August 2009 | $10.18 | $24.83 |
| July 2009 | $9.80 | $23.91 |
| June 2009 | $8.99 | $21.94 |
| May 2009 | $10.44 | $25.67 |
| April 2009 | $9.86 | $24.26 |
| March 2009 | $9.19 | $22.60 |
| February 2009 | $9.42 | $23.30 |
| January 2009 | $10.92 | $27.03 |
| December 2008 | $10 | $24.75 |
| November 2008 | $9.38 | $23.35 |
| October 2008 | $11.02 | $27.43 |
| September 2008 | $14.22 | $35.38 |
| August 2008 | $15.80 | $39.48 |
| July 2008 | $15.44 | $38.58 |
| June 2008 | $14.82 | $37.04 |
| May 2008 | $16.18 | $40.60 |
| April 2008 | $14.90 | $37.39 |
| March 2008 | $15.03 | $37.70 |
| February 2008 | $16.88 | $42.46 |
| January 2008 | $16.55 | $41.65 |
| December 2007 | $16.48 | $41.47 |
| November 2007 | $17.23 | $43.48 |
| October 2007 | $19.36 | $48.85 |
| September 2007 | $17.79 | $44.90 |
| August 2007 | $19.40 | $49.10 |
| July 2007 | $18.65 | $47.20 |
| June 2007 | $20.04 | $50.72 |
| May 2007 | $20.51 | $52.03 |
| April 2007 | $19.80 | $50.23 |
| March 2007 | $20.65 | $52.38 |
| February 2007 | $19.81 | $50.34 |
| January 2007 | $20.18 | $51.28 |
| December 2006 | $18.21 | $46.26 |
| November 2006 | $18.22 | $46.40 |
| October 2006 | $18.46 | $47 |
| September 2006 | $18.54 | $47.20 |
| August 2006 | $18.98 | $48.41 |
| July 2006 | $18.86 | $48.11 |
| June 2006 | $18.11 | $46.19 |
| May 2006 | $18.80 | $48.04 |
| April 2006 | $18.92 | $48.36 |
| March 2006 | $20.94 | $53.51 |
| February 2006 | $20.37 | $52.13 |
| January 2006 | $20.22 | $51.73 |
| December 2005 | $19.29 | $49.37 |
| November 2005 | $17.92 | $45.92 |
| October 2005 | $17.52 | $44.88 |
| September 2005 | $17.78 | $45.55 |
| August 2005 | $16.69 | $42.80 |
| July 2005 | $16.68 | $42.78 |
| June 2005 | $16.12 | $41.34 |
| May 2005 | $16.19 | $41.60 |
| April 2005 | $15.53 | $39.90 |
| March 2005 | $15.60 | $40.07 |
| February 2005 | $16.36 | $42.04 |
| January 2005 | $15.73 | $40.44 |
| December 2004 | $16.24 | $41.75 |
| November 2004 | $14.60 | $37.54 |
| October 2004 | $13.05 | $33.57 |
| September 2004 | $12.22 | $31.43 |
| August 2004 | $12.61 | $32.46 |
| July 2004 | $12.42 | $31.95 |
| June 2004 | $19.54 | $50.30 |
| May 2004 | $18.88 | $48.62 |
| April 2004 | $20.43 | $52.60 |
| March 2004 | $19.22 | $49.47 |
| February 2004 | $18.18 | $46.84 |
| January 2004 | $17.87 | $46.03 |
| December 2003 | $17.05 | $43.92 |
| November 2003 | $17.04 | $43.90 |
| October 2003 | $16.53 | $42.61 |
| September 2003 | $16.27 | $41.93 |
| August 2003 | $15.85 | $40.88 |
| July 2003 | $15.25 | $39.31 |
| June 2003 | $17.91 | $46.17 |
| May 2003 | $16.06 | $41.44 |
| April 2003 | $15.39 | $39.69 |
| March 2003 | $15.86 | $40.91 |
| February 2003 | $15.94 | $41.14 |
| January 2003 | $16.23 | $41.88 |
| December 2002 | $16.47 | $42.50 |
| November 2002 | $17.12 | $44.19 |
| October 2002 | $19.25 | $49.70 |
| September 2002 | $17.30 | $44.66 |
| August 2002 | $18.03 | $46.56 |
| July 2002 | $16.01 | $41.36 |
| June 2002 | $17.07 | $44.10 |
| May 2002 | $18.47 | $47.72 |
| April 2002 | $19.26 | $49.76 |
| March 2002 | $19.70 | $50.90 |
| February 2002 | $18.36 | $47.46 |
| January 2002 | $18.31 | $47.33 |
| December 2001 | $17.96 | $46.43 |
| November 2001 | $18.97 | $49.06 |
| October 2001 | $18.64 | $48.19 |
| September 2001 | $20.54 | $53.10 |
| August 2001 | $20.25 | $52.37 |
| July 2001 | $20.44 | $52.87 |
| June 2001 | $19.15 | $49.54 |
| May 2001 | $19.98 | $51.69 |
| April 2001 | $18.70 | $48.40 |
| March 2001 | $17.90 | $69.47 |
| February 2001 | $18.77 | $72.88 |
| January 2001 | $17.62 | $68.43 |
| December 2000 | $18.42 | $71.54 |
| November 2000 | $18.48 | $71.76 |
| October 2000 | $17.52 | $68.04 |
| September 2000 | $16.30 | $63.32 |
| August 2000 | $15.12 | $58.74 |
| July 2000 | $13.58 | $52.78 |
| June 2000 | $13.68 | $53.14 |
| May 2000 | $11.98 | $46.58 |
| April 2000 | $10.17 | $39.54 |
| March 2000 | $8.48 | $32.94 |
| February 2000 | $7.72 | $30.02 |
| January 2000 | $8.80 | $34.24 |
| December 1999 | $8.84 | $34.38 |
| November 1999 | $9.65 | $37.56 |
| October 1999 | $8.03 | $31.24 |
| September 1999 | $10.06 | $39.13 |
| August 1999 | $11.76 | $45.78 |
| July 1999 | $12.58 | $49.01 |
| June 1999 | $11.82 | $46.04 |
| May 1999 | $11.13 | $43.35 |
| April 1999 | $11.02 | $42.95 |
| March 1999 | $12.16 | $47.39 |
| February 1999 | $13.30 | $51.83 |
| January 1999 | $13.62 | $53.09 |
| December 1998 | $13.98 | $54.48 |
| November 1998 | $12.68 | $49.46 |
| October 1998 | $11.61 | $67.94 |
| September 1998 | $12.67 | $74.14 |
| August 1998 | $10.74 | $62.83 |
| July 1998 | $11.78 | $68.98 |
| June 1998 | $11.50 | $67.32 |
| May 1998 | $10.94 | $64.09 |
| April 1998 | $11.80 | $69.11 |
| March 1998 | $10.81 | $63.32 |
| February 1998 | $10.04 | $58.79 |
| January 1998 | $9.49 | $55.60 |
| December 1997 | $9.21 | $53.94 |
| November 1997 | $9.28 | $54.39 |
| October 1997 | $9.10 | $53.32 |
| September 1997 | $8.70 | $50.98 |
| August 1997 | $8.11 | $47.57 |
| July 1997 | $7.62 | $44.70 |
| June 1997 | $7.01 | $41.11 |
| May 1997 | $7.13 | $41.83 |
| April 1997 | $6.52 | $38.24 |
| March 1997 | $6.65 | $39.04 |
| February 1997 | $7.52 | $44.16 |
| January 1997 | $7.66 | $44.98 |
| December 1996 | $7.12 | $41.83 |
| November 1996 | $6.81 | $60.05 |
| October 1996 | $6.40 | $56.37 |
| September 1996 | $6.73 | $59.33 |
| August 1996 | $5.98 | $52.69 |
| July 1996 | $5.66 | $49.90 |
| June 1996 | $5.87 | $51.79 |
| May 1996 | $5.20 | $45.86 |
| April 1996 | $5.11 | $45.06 |
| March 1996 | $5.23 | $46.14 |
| February 1996 | $4.90 | $43.26 |
| January 1996 | $4.85 | $42.81 |
| December 1995 | $4.45 | $39.31 |
| November 1995 | $4.39 | $38.78 |
| October 1995 | $4.18 | $36.89 |
| September 1995 | $4.50 | $39.76 |
| August 1995 | $4.34 | $38.42 |
| July 1995 | $4.12 | $36.44 |
| June 1995 | $3.84 | $33.93 |
| May 1995 | $3.70 | $32.76 |
| April 1995 | $3.74 | $33.12 |
| March 1995 | $3.86 | $34.20 |
| February 1995 | $4.01 | $35.54 |
| January 1995 | $3.74 | $33.12 |
| December 1994 | $3.76 | $33.30 |
| November 1994 | $3.68 | $32.67 |
| October 1994 | $3.79 | $33.57 |
| September 1994 | $3.39 | $30.07 |
| August 1994 | $3.14 | $27.82 |
| July 1994 | $3.12 | $27.68 |
| June 1994 | $3.17 | $35.18 |
| May 1994 | $3.09 | $34.33 |
| April 1994 | $2.78 | $30.88 |
| March 1994 | $2.97 | $33.03 |
| February 1994 | $3.12 | $34.65 |
| January 1994 | $2.84 | $31.50 |
| December 1993 | $3.07 | $34.11 |
| November 1993 | $2.82 | $31.42 |
| October 1993 | $2.78 | $30.88 |
| September 1993 | $2.37 | $26.39 |
| August 1993 | $2.32 | $25.85 |
| July 1993 | $1.92 | $21.36 |
| June 1993 | $1.84 | $20.46 |
| May 1993 | $1.85 | $20.64 |
| April 1993 | $1.85 | $20.64 |
| March 1993 | $1.92 | $21.36 |
| February 1993 | $1.66 | $18.49 |
| January 1993 | $1.82 | $20.28 |
| December 1992 | $1.95 | $21.72 |
| November 1992 | $1.76 | $19.66 |
| October 1992 | $1.74 | $19.39 |
| September 1992 | $1.86 | $20.82 |
| August 1992 | $1.82 | $20.28 |
| July 1992 | $1.90 | $21.18 |
| June 1992 | $1.93 | $21.54 |
| May 1992 | $1.88 | $21 |
| April 1992 | $1.62 | $18.13 |
| March 1992 | $1.97 | $22.08 |
| February 1992 | $1.99 | $22.26 |
| January 1992 | $1.94 | $21.72 |
| December 1991 | $1.96 | $21.90 |
| November 1991 | $1.70 | $19.03 |
| October 1991 | $1.95 | $21.81 |
| September 1991 | $2.42 | $33.93 |
| August 1991 | $2.29 | $32.13 |
| July 1991 | $2.16 | $30.34 |
| June 1991 | $1.92 | $26.84 |
| May 1991 | $1.97 | $27.64 |
| April 1991 | $1.78 | $24.95 |
| March 1991 | $1.82 | $25.49 |
| February 1991 | $1.73 | $24.23 |
| January 1991 | $1.56 | $21.90 |
| December 1990 | $1.37 | $19.21 |
| November 1990 | $1.38 | $19.39 |
| October 1990 | $1.25 | $17.59 |
| September 1990 | $1.02 | $17.95 |
| August 1990 | $1.06 | $18.67 |
| July 1990 | $1.18 | $20.82 |
| June 1990 | $1.10 | $19.39 |
| May 1990 | $1.08 | $19.03 |
| April 1990 | $0.91 | $15.98 |
| March 1990 | $0.88 | $15.44 |
| February 1990 | $0.87 | $15.26 |
| January 1990 | $0.82 | $14.54 |
| December 1989 | $1 | $17.59 |
| November 1989 | $0.92 | $16.25 |
| October 1989 | $0.85 | $15.08 |
| September 1989 | $0.85 | $18.76 |
| August 1989 | $0.82 | $18.13 |
| July 1989 | $0.83 | $18.31 |
| June 1989 | $0.76 | $16.70 |
| May 1989 | $0.69 | $15.26 |
| April 1989 | $0.71 | $15.62 |
| March 1989 | $0.62 | $13.82 |
| February 1989 | $0.61 | $13.46 |
| January 1989 | $0.60 | $13.28 |
| December 1988 | $0.53 | $11.67 |
| November 1988 | $0.55 | $12.30 |
| October 1988 | $0.59 | $13.10 |
| September 1988 | $0.58 | $12.74 |
| August 1988 | $0.53 | $12.93 |
| July 1988 | $0.55 | $13.46 |
| June 1988 | $0.51 | $12.39 |
| May 1988 | $0.43 | $10.50 |
| April 1988 | $0.46 | $11.31 |
| March 1988 | $0.46 | $11.13 |
| February 1988 | $0.42 | $10.23 |
| January 1988 | $0.37 | $9.16 |
| December 1987 | $0.31 | $7.63 |
| November 1987 | $0.31 | $7.54 |
| October 1987 | $0.34 | $8.26 |
| September 1987 | $0.51 | $12.39 |
| August 1987 | $0.53 | $14.36 |
| July 1987 | $0.57 | $15.26 |
| June 1987 | $0.61 | $16.34 |
| May 1987 | $0.59 | $15.80 |
| April 1987 | $0.56 | $15.08 |
| March 1987 | $0.58 | $15.62 |
| February 1987 | $0.48 | $13.10 |
| January 1987 | $0.53 | $14.36 |
| December 1986 | $0.46 | $12.39 |
| November 1986 | $0.48 | $12.93 |
| October 1986 | $0.43 | $11.67 |
| September 1986 | $0.48 | $12.93 |
| August 1986 | $0.52 | $14.18 |
| July 1986 | $0.52 | $14 |
| June 1986 | $0.64 | $17.23 |
| May 1986 | $0.63 | $17.05 |
| April 1986 | $0.62 | $16.88 |
| March 1986 | $0.66 | $17.95 |
| February 1986 | $0.58 | $15.80 |
| January 1986 | $0.48 | $14.18 |
| December 1985 | $0.47 | $13.91 |
| November 1985 | $0.44 | $13.10 |
| October 1985 | $0.41 | $12.21 |
| September 1985 | $0.39 | $11.58 |
| August 1985 | $0.41 | $12.39 |
| July 1985 | $0.43 | $12.74 |
| June 1985 | $0.41 | $12.21 |
| May 1985 | $0.40 | $12.03 |
| April 1985 | $0.43 | $12.93 |
| March 1985 | $0.41 | $12.21 |
| February 1985 | $0.39 | $12.93 |
| January 1985 | $0.36 | $11.85 |
| December 1984 | $0.30 | $9.87 |
| November 1984 | $0.28 | $9.33 |
| October 1984 | $0.64 | $1.40 |
| September 1984 | $0.79 | $1.76 |
| August 1984 | $0.73 | $1.60 |
| July 1984 | $0.70 | $1.56 |
| June 1984 | $0.73 | $1.60 |
| May 1984 | $0.68 | $1.50 |
| April 1984 | $0.64 | $1.40 |
| March 1984 | $0.69 | $1.53 |
| February 1984 | $0.67 | $1.48 |
| January 1984 | $0.79 | $1.76 |
| December 1983 | $0.79 | $1.76 |
| November 1983 | $0.83 | $1.84 |
| October 1983 | $0.75 | $1.66 |
| September 1983 | $0.84 | $1.86 |
| August 1983 | $0.70 | $1.56 |
CAH
List: Champions
Price: $103.04
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.95%
Payout Ratio: 79.46%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 2.52 USD
P/E Ratio: 41.24
Exchange: NYQ
Sector: Healthcare
Industry: Medical Distribution
Volume: 3.6 million
Ebitda: 690.0 millionMarket Capitalization: 26.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 1.00%
DGR5: 1.40%
DGR10: 7.03%
DGR20: 30.00%