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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.73$1.7352,841——
1986-12-30$1.71$1.7118,943——
1986-12-29$1.72$1.725,982——
1986-12-26$1.72$1.7214,955——
1986-12-24$1.76$1.760——
1986-12-23$1.76$1.76271,187——
1986-12-22$1.71$1.7151,844——
1986-12-19$1.71$1.71149,551——
1986-12-18$1.71$1.7140,877——
1986-12-17$1.73$1.7353,839——
1986-12-16$1.71$1.7147,856——
1986-12-15$1.71$1.7111,964——
1986-12-12$1.76$1.7667,797——
1986-12-11$1.76$1.76117,647——
1986-12-10$1.78$1.78120,638——
1986-12-09$1.81$1.81116,650——
1986-12-08$1.81$1.817,976——
1986-12-05$1.78$1.7867,797——
1986-12-04$1.78$1.788,973——
1986-12-03$1.81$1.81378,864——
1986-12-02$1.78$1.788,973——
1986-12-01$1.79$1.7952,841——
1986-11-28$1.81$1.8120,937——
1986-11-26$1.78$1.7837,886——
1986-11-25$1.83$1.8385,743——
1986-11-24$1.78$1.78104,686——
1986-11-21$1.78$1.78267,198——
1986-11-20$1.74$1.7448,853——
1986-11-19$1.76$1.7615,952——
1986-11-18$1.71$1.718,973——
1986-11-17$1.76$1.763,988——
1986-11-14$1.76$1.763,988——
1986-11-13$1.73$1.7338,883——
1986-11-12$1.71$1.714,985——
1986-11-11$1.71$1.7161,815——
1986-11-10$1.73$1.73997——
1986-11-07$1.71$1.71164,507——
1986-11-06$1.67$1.67130,608——
1986-11-05$1.65$1.6521,934——
1986-11-04$1.68$1.6817,946——
1986-11-03$1.65$1.6537,886——
1986-10-31$1.63$1.63301,097——
1986-10-30$1.63$1.63107,677——
1986-10-29$1.63$1.63387,837——
1986-10-28$1.63$1.6317,946——
1986-10-27$1.63$1.6368,794——
1986-10-24$1.60$1.6022,931——
1986-10-23$1.60$1.60103,689——
1986-10-22$1.65$1.651,994——
1986-10-21$1.65$1.6567,797——
1986-10-20$1.63$1.63149,551——
1986-10-17$1.65$1.65359,920——
1986-10-16$1.60$1.60598,206——
1986-10-15$1.55$1.55457,627——
1986-10-14$1.55$1.55287,139——
1986-10-13$1.71$1.71141,575——
1986-10-10$1.78$1.78171,486——
1986-10-09$1.78$1.780——
1986-10-08$1.78$1.787,976——
1986-10-07$1.81$1.8119,940——
1986-10-06$1.81$1.8156,830——
1986-10-03$1.83$1.8310,967——
1986-10-02$1.81$1.8122,931——
1986-10-01$1.83$1.83143,569——
1986-09-30$1.81$1.81364,905——
1986-09-29$1.86$1.8685,743——
1986-09-26$1.91$1.9128,913——
1986-09-25$1.86$1.86193,420——
1986-09-24$1.86$1.8610,967——
1986-09-23$1.91$1.91273,181——
1986-09-22$1.88$1.889,970——
1986-09-19$1.88$1.880——
1986-09-18$1.88$1.8832,901——
1986-09-17$1.88$1.8824,925——
1986-09-16$1.86$1.8635,892——
1986-09-15$1.93$1.93106,680——
1986-09-12$1.88$1.88124,626——
1986-09-11$1.91$1.917,976——
1986-09-10$1.93$1.9314,955——
1986-09-09$1.93$1.932,991——
1986-09-08$1.88$1.88220,339——
1986-09-05$1.93$1.93174,477——
1986-09-04$1.96$1.9666,800——
1986-09-03$1.96$1.9611,964——
1986-09-02$1.96$1.96110,668——
1986-08-29$1.98$1.989,970——
1986-08-28$1.93$1.93997——
1986-08-27$1.93$1.937,976——
1986-08-26$2.01$2.01997——
1986-08-25$1.96$1.960——
1986-08-22$1.96$1.96540,379——
1986-08-21$1.98$1.980——
1986-08-20$1.98$1.9814,955——
1986-08-19$2.01$2.01287,139——
1986-08-18$2.06$2.0623,928——
1986-08-15$2.01$2.01690,927——
1986-08-14$1.96$1.96227,318——
1986-08-13$1.93$1.931,087,737——
1986-08-12$1.93$1.93144,566——
1986-08-11$1.91$1.9118,943——
1986-08-08$1.91$1.9131,904——
1986-08-07$1.91$1.9160,818——
1986-08-06$1.93$1.93300,100——
1986-08-05$1.93$1.93233,300——
1986-08-04$1.92$1.92166,501——
1986-08-01$1.93$1.9359,821——
1986-07-31$1.96$1.96141,575——
1986-07-30$2.08$2.0817,946——
1986-07-29$2.06$2.069,970——
1986-07-28$2.08$2.0845,862——
1986-07-25$2.13$2.1323,928——
1986-07-24$2.16$2.1612,961——
1986-07-23$2.21$2.211,994——
1986-07-22$2.21$2.219,970——
1986-07-21$2.21$2.210——
1986-07-18$2.21$2.2139,880——
1986-07-17$2.17$2.1785,743——
1986-07-16$2.18$2.1888,734——
1986-07-15$2.16$2.1698,704——
1986-07-14$2.31$2.3122,931——
1986-07-11$2.28$2.2870,788——
1986-07-10$2.28$2.2812,961——
1986-07-09$2.33$2.33129,611——
1986-07-08$2.28$2.2888,734——
1986-07-07$2.36$2.3621,934——
1986-07-03$2.43$2.4354,836——
1986-07-02$2.38$2.3823,928——
1986-07-01$2.36$2.3614,955——
1986-06-30$2.41$2.4117,946——
1986-06-27$2.36$2.3636,889——
1986-06-26$2.36$2.3631,904——
1986-06-25$2.36$2.36997——
1986-06-24$2.41$2.41131,605——
1986-06-23$2.36$2.36163,510——
1986-06-20$2.41$2.414,985——
1986-06-19$2.38$2.38997——
1986-06-18$2.41$2.4152,841——
1986-06-17$2.46$2.4654,836——
1986-06-16$2.46$2.4642,871——
1986-06-13$2.51$2.5176,770——
1986-06-12$2.46$2.46300,100——
1986-06-11$2.43$2.435,982——
1986-06-10$2.46$2.4633,898——
1986-06-09$2.41$2.4167,797——
1986-06-06$2.43$2.4314,955——
1986-06-05$2.46$2.46138,584——
1986-06-04$2.41$2.4148,853——
1986-06-03$2.46$2.4679,761——
1986-06-02$2.38$2.38129,611——
1986-05-30$2.38$2.3824,925——
1986-05-29$2.36$2.3639,880——
1986-05-28$2.33$2.338,973——
1986-05-27$2.38$2.3850,847——
1986-05-23$2.36$2.36104,686——
1986-05-22$2.33$2.3313,958——
1986-05-21$2.38$2.3832,901——
1986-05-20$2.43$2.436,979——
1986-05-19$2.46$2.4625,922——
1986-05-16$2.46$2.46176,471——
1986-05-15$2.46$2.4614,955——
1986-05-14$2.46$2.4680,758——
1986-05-13$2.46$2.46185,444——
1986-05-12$2.43$2.43146,560——
1986-05-09$2.36$2.3635,892——
1986-05-08$2.33$2.339,970——
1986-05-07$2.33$2.3353,839——
1986-05-06$2.33$2.33133,599——
1986-05-05$2.33$2.3315,952——
1986-05-02$2.33$2.3314,955——
1986-05-01$2.31$2.31132,602——
1986-04-30$2.36$2.367,976——
1986-04-29$2.33$2.3381,755——
1986-04-28$2.31$2.3127,916——
1986-04-25$2.31$2.31101,695——
1986-04-24$2.41$2.4160,818——
1986-04-23$2.41$2.41444,666——
1986-04-22$2.46$2.46274,178——
1986-04-21$2.46$2.46222,333——
1986-04-18$2.46$2.46273,181——
1986-04-17$2.44$2.44231,306——
1986-04-16$2.46$2.4634,895——
1986-04-15$2.43$2.4353,839——
1986-04-14$2.46$2.4665,803——
1986-04-11$2.43$2.4315,952——
1986-04-10$2.46$2.4631,904——
1986-04-09$2.43$2.43143,569——
1986-04-08$2.48$2.4840,877——
1986-04-07$2.46$2.4636,889——
1986-04-04$2.46$2.4638,883——
1986-04-03$2.48$2.48171,486——
1986-04-02$2.48$2.4829,910——
1986-04-01$2.48$2.48104,686——
1986-03-31$2.51$2.5139,880——
1986-03-27$2.48$2.48105,683——
1986-03-26$2.46$2.4621,934——
1986-03-25$2.48$2.48997——
1986-03-24$2.48$2.4861,815——
1986-03-21$2.53$2.53110,668——
1986-03-20$2.43$2.43255,234——
1986-03-19$2.33$2.33195,414——
1986-03-18$2.26$2.26148,554——
1986-03-17$2.24$2.24113,659——
1986-03-14$2.23$2.232,991——
1986-03-13$2.21$2.217,976——
1986-03-12$2.21$2.214,985——
1986-03-11$2.21$2.217,976——
1986-03-10$2.22$2.22280,160——
1986-03-07$2.23$2.2351,844——
1986-03-06$2.26$2.26205,384——
1986-03-05$2.23$2.2331,904——
1986-03-04$2.23$2.2380,758——
1986-03-03$2.18$2.1830,907——
1986-02-28$2.21$2.2152,841——
1986-02-27$2.21$2.2166,800——
1986-02-26$2.18$2.18175,474——
1986-02-25$2.21$2.2162,812——
1986-02-24$2.38$2.38166,501——
1986-02-21$2.36$2.3622,931——
1986-02-20$2.36$2.3685,743——
1986-02-19$2.36$2.36169,492——
1986-02-18$2.38$2.38227,318——
1986-02-14$2.36$2.36269,193——
1986-02-13$2.18$2.18269,193——
1986-02-12$2.13$2.13147,557——
1986-02-11$2.06$2.06168,495——
1986-02-10$2.03$2.03195,414——
1986-02-07$2.03$2.03324,028——
1986-02-06$2.03$2.03568,295——
1986-02-05$1.96$1.96997——
1986-02-04$1.96$1.9618,943——
1986-02-03$2.01$2.0116,949——
1986-01-31$1.98$1.9823,928——
1986-01-30$2.03$2.0337,886——
1986-01-29$2.04$2.0410,967——
1986-01-28$2.03$2.0384,746——
1986-01-27$2.03$2.0332,901——
1986-01-24$1.98$1.9810,967——
1986-01-23$1.98$1.980——
1986-01-22$1.98$1.9878,764——
1986-01-21$1.98$1.9825,922——
1986-01-20$2.01$2.0124,925——
1986-01-17$2.01$2.0114,955——
1986-01-16$2.01$2.01265,204——
1986-01-15$2.01$2.01119,641——
1986-01-14$1.98$1.98397,807——
1986-01-13$2.01$2.0116,949——
1986-01-10$2.01$2.0164,806——
1986-01-09$1.96$1.96165,504——
1986-01-08$1.96$1.9632,901——
1986-01-07$1.96$1.9652,841——
1986-01-06$1.93$1.9311,964——
1986-01-03$1.96$1.963,988——
1986-01-02$1.96$1.9663,809——