NYSE:CAH | Historical Stock Price | CARDINAL HEALTH INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-08-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.10$3.86$13.51$47.32$165.79$580.821983-08-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.94$1.94106,680——
1985-12-30$1.91$1.9131,904——
1985-12-27$1.93$1.9357,827——
1985-12-26$1.96$1.9615,952——
1985-12-24$1.93$1.9338,883——
1985-12-23$1.96$1.961,125,623——
1985-12-20$1.96$1.96567,298——
1985-12-19$1.96$1.96997——
1985-12-18$1.93$1.9330,907——
1985-12-17$1.96$1.9622,931——
1985-12-16$1.93$1.9391,725——
1985-12-13$1.93$1.9341,874——
1985-12-12$1.91$1.912,991——
1985-12-11$1.91$1.9155,833——
1985-12-10$1.91$1.914,985——
1985-12-09$1.93$1.93199,402——
1985-12-06$1.93$1.93137,587——
1985-12-05$1.91$1.91478,564——
1985-12-04$1.88$1.8885,743——
1985-12-03$1.81$1.8115,952——
1985-12-02$1.86$1.86118,644——
1985-11-29$1.83$1.8376,770——
1985-11-27$1.78$1.7859,821——
1985-11-26$1.76$1.7633,898——
1985-11-25$1.78$1.7835,892——
1985-11-22$1.78$1.7853,839——
1985-11-21$1.76$1.76322,034——
1985-11-20$1.76$1.7635,892——
1985-11-19$1.71$1.7139,880——
1985-11-18$1.76$1.7627,916——
1985-11-15$1.73$1.73445,663——
1985-11-14$1.73$1.7376,770——
1985-11-13$1.71$1.7140,877——
1985-11-12$1.76$1.7612,961——
1985-11-11$1.71$1.71997——
1985-11-08$1.71$1.715,982——
1985-11-07$1.71$1.7199,701——
1985-11-06$1.71$1.71126,620——
1985-11-05$1.76$1.7651,844——
1985-11-04$1.68$1.68279,163——
1985-11-01$1.65$1.6518,943——
1985-10-31$1.71$1.7128,913——
1985-10-30$1.65$1.6515,952——
1985-10-29$1.65$1.653,988——
1985-10-28$1.71$1.716,979——
1985-10-25$1.65$1.650——
1985-10-24$1.65$1.656,979——
1985-10-23$1.65$1.653,988——
1985-10-22$1.68$1.684,985——
1985-10-21$1.68$1.68997——
1985-10-18$1.68$1.689,970——
1985-10-17$1.63$1.634,985——
1985-10-16$1.68$1.689,970——
1985-10-15$1.63$1.635,982——
1985-10-14$1.68$1.681,994——
1985-10-11$1.65$1.650——
1985-10-10$1.65$1.6514,955——
1985-10-09$1.65$1.659,970——
1985-10-08$1.63$1.6318,943——
1985-10-07$1.62$1.6236,889——
1985-10-04$1.65$1.657,976——
1985-10-03$1.62$1.6295,713——
1985-10-02$1.63$1.631,311,067——
1985-10-01$1.59$1.59676,969——
1985-09-30$1.62$1.62179,462——
1985-09-26$1.63$1.6372,782——
1985-09-25$1.60$1.60160,518——
1985-09-24$1.60$1.602,991——
1985-09-23$1.60$1.6011,964——
1985-09-20$1.63$1.63117,647——
1985-09-19$1.58$1.5828,913——
1985-09-18$1.60$1.603,988——
1985-09-17$1.65$1.65130,608——
1985-09-16$1.63$1.631,994——
1985-09-13$1.60$1.60997——
1985-09-12$1.63$1.6329,910——
1985-09-11$1.65$1.652,991——
1985-09-10$1.68$1.689,970——
1985-09-09$1.69$1.6926,919——
1985-09-06$1.69$1.692,991——
1985-09-05$1.69$1.697,976——
1985-09-04$1.72$1.7234,895——
1985-09-03$1.72$1.72997——
1985-08-30$1.73$1.73997——
1985-08-29$1.72$1.720——
1985-08-28$1.72$1.7274,776——
1985-08-27$1.71$1.7114,955——
1985-08-26$1.72$1.7232,901——
1985-08-23$1.71$1.710——
1985-08-22$1.71$1.71142,572——
1985-08-21$1.71$1.7112,961——
1985-08-20$1.76$1.761,994——
1985-08-19$1.71$1.7152,841——
1985-08-16$1.73$1.7319,940——
1985-08-15$1.73$1.7319,940——
1985-08-14$1.73$1.7319,940——
1985-08-13$1.78$1.78997——
1985-08-12$1.78$1.780——
1985-08-09$1.78$1.789,970——
1985-08-08$1.78$1.783,988——
1985-08-07$1.78$1.7827,916——
1985-08-06$1.78$1.78121,635——
1985-08-05$1.81$1.8116,949——
1985-08-02$1.81$1.819,970——
1985-08-01$1.83$1.83111,665——
1985-07-31$1.78$1.7817,946——
1985-07-30$1.82$1.8243,868——
1985-07-29$1.78$1.787,976——
1985-07-26$1.81$1.8149,850——
1985-07-25$1.81$1.811,994——
1985-07-24$1.83$1.83129,611——
1985-07-23$1.82$1.82103,689——
1985-07-22$1.81$1.8129,910——
1985-07-19$1.81$1.81100,698——
1985-07-18$1.86$1.86997——
1985-07-17$1.81$1.81478,564——
1985-07-16$1.81$1.81636,092——
1985-07-15$1.81$1.81612,164——
1985-07-12$1.83$1.83187,438——
1985-07-11$1.78$1.78218,345——
1985-07-10$1.76$1.764,985——
1985-07-09$1.73$1.739,970——
1985-07-08$1.78$1.783,988——
1985-07-05$1.71$1.712,991——
1985-07-03$1.71$1.7155,833——
1985-07-02$1.71$1.711,994——
1985-07-01$1.73$1.738,973——
1985-06-28$1.71$1.715,982——
1985-06-27$1.71$1.7150,847——
1985-06-26$1.78$1.780——
1985-06-25$1.78$1.780——
1985-06-24$1.78$1.7830,907——
1985-06-21$1.71$1.713,988——
1985-06-20$1.78$1.7886,740——
1985-06-19$1.68$1.6845,862——
1985-06-18$1.71$1.7158,824——
1985-06-17$1.65$1.65185,444——
1985-06-14$1.67$1.675,982——
1985-06-13$1.65$1.6514,955——
1985-06-12$1.65$1.6511,964——
1985-06-11$1.65$1.653,988——
1985-06-10$1.65$1.650——
1985-06-07$1.65$1.650——
1985-06-06$1.65$1.65169,492——
1985-06-05$1.63$1.633,988——
1985-06-04$1.63$1.637,976——
1985-06-03$1.65$1.651,994——
1985-05-31$1.68$1.6830,907——
1985-05-30$1.68$1.6817,946——
1985-05-29$1.65$1.6544,865——
1985-05-28$1.65$1.6527,916——
1985-05-24$1.68$1.6832,901——
1985-05-23$1.69$1.69108,674——
1985-05-22$1.73$1.73997——
1985-05-21$1.73$1.7310,967——
1985-05-20$1.71$1.7183,749——
1985-05-17$1.83$1.834,985——
1985-05-16$1.76$1.7633,898——
1985-05-15$1.81$1.8144,865——
1985-05-14$1.83$1.83198,405——
1985-05-13$1.76$1.760——
1985-05-10$1.76$1.765,982——
1985-05-09$1.76$1.7644,865——
1985-05-08$1.83$1.837,976——
1985-05-07$1.83$1.83997——
1985-05-06$1.78$1.7826,919——
1985-05-03$1.76$1.762,991——
1985-05-02$1.81$1.8158,824——
1985-05-01$1.76$1.7610,967——
1985-04-30$1.81$1.816,979——
1985-04-29$1.79$1.7976,770——
1985-04-26$1.83$1.8344,865——
1985-04-25$1.76$1.7633,898——
1985-04-24$1.81$1.81151,545——
1985-04-23$1.81$1.81180,459——
1985-04-22$1.83$1.83271,187——
1985-04-19$1.83$1.837,976——
1985-04-18$1.83$1.836,979——
1985-04-17$1.79$1.79140,578——
1985-04-16$1.81$1.810——
1985-04-15$1.81$1.8131,904——
1985-04-12$1.83$1.839,970——
1985-04-11$1.78$1.7871,785——
1985-04-10$1.76$1.767,976——
1985-04-09$1.81$1.81328,016——
1985-04-08$1.81$1.81313,061——
1985-04-04$1.86$1.8642,871——
1985-04-03$1.81$1.8133,898——
1985-04-02$1.78$1.781,994——
1985-04-01$1.73$1.7331,904——
1985-03-29$1.71$1.714,985——
1985-03-28$1.68$1.6872,782——
1985-03-27$1.65$1.658,973——
1985-03-26$1.60$1.608,973——
1985-03-25$1.76$1.7621,934——
1985-03-22$1.76$1.76117,647——
1985-03-21$1.74$1.742,991——
1985-03-20$1.76$1.7612,961——
1985-03-19$1.76$1.7664,806——
1985-03-18$1.71$1.7161,815——
1985-03-15$1.72$1.7282,752——
1985-03-14$1.76$1.7660,818——
1985-03-13$1.81$1.8119,940——
1985-03-12$1.73$1.7325,922——
1985-03-11$1.76$1.7610,967——
1985-03-08$1.76$1.7670,788——
1985-03-07$1.81$1.813,988——
1985-03-06$1.81$1.811,994——
1985-03-05$1.81$1.813,988——
1985-03-04$1.81$1.811,994——
1985-03-01$1.76$1.764,985——
1985-02-28$1.81$1.8112,961——
1985-02-27$1.76$1.7616,949——
1985-02-26$1.78$1.7860,818——
1985-02-25$1.81$1.817,976——
1985-02-22$1.81$1.816,979——
1985-02-21$1.81$1.8160,818——
1985-02-20$1.83$1.8325,922——
1985-02-19$1.83$1.83127,617——
1985-02-15$1.81$1.81327,019——
1985-02-14$1.81$1.8157,827——
1985-02-13$1.78$1.7871,785——
1985-02-12$1.76$1.766,979——
1985-02-11$1.76$1.76134,596——
1985-02-08$1.74$1.74287,139——
1985-02-07$1.71$1.71181,456——
1985-02-06$1.71$1.7126,919——
1985-02-05$1.71$1.7131,904——
1985-02-04$1.65$1.6568,794——
1985-02-01$1.68$1.68136,590——
1985-01-31$1.65$1.6586,740——
1985-01-30$1.65$1.65206,381——
1985-01-29$1.63$1.63813,560——
1985-01-28$1.60$1.6092,722——
1985-01-25$1.58$1.5846,859——
1985-01-24$1.60$1.6098,704——
1985-01-23$1.58$1.5820,937——
1985-01-22$1.58$1.5860,818——
1985-01-21$1.55$1.551,994——
1985-01-18$1.55$1.5541,874——
1985-01-17$1.53$1.5320,937——
1985-01-16$1.55$1.55101,695——
1985-01-15$1.50$1.5090,728——
1985-01-14$1.47$1.47100,698——
1985-01-11$1.48$1.487,976——
1985-01-10$1.40$1.4064,806——
1985-01-09$1.45$1.453,988——
1985-01-08$1.45$1.4541,874——
1985-01-07$1.38$1.38120,638——
1985-01-04$1.33$1.3325,922——
1985-01-03$1.33$1.33170,489——
1985-01-02$1.33$1.33997——