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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$50.58$99.361,908,300——
2019-12-30$50.77$98.791,648,900——
2019-12-27$51.50$100.211,427,100——
2019-12-26$51.17$99.57839,600——
2019-12-24$51.29$99.80535,400——
2019-12-23$51.13$99.491,402,200——
2019-12-20$51.80$100.794,939,500——
2019-12-19$50.61$98.481,920,900——
2019-12-18$51.10$99.432,624,300——
2019-12-17$51.57$100.343,657,100——
2019-12-16$53.70$104.492,872,500——
2019-12-13$53.66$104.411,568,600——
2019-12-12$54.66$106.361,533,200——
2019-12-11$54.28$105.621,691,100——
2019-12-10$53.82$104.721,823,200——
2019-12-09$54.34$105.731,581,800——
2019-12-06$54.87$106.761,525,900——
2019-12-05$54.25$105.561,924,800——
2019-12-04$54.78$106.591,753,800——
2019-12-03$54.53$106.101,900,100——
2019-12-02$54.64$106.321,622,200——
2019-11-29$55.03$107.08833,400——
2019-11-27$55.22$107.451,988,800——
2019-11-26$54.21$105.485,571,600——
2019-11-25$56.35$109.642,111,100——
2019-11-22$55.69$108.362,061,900——
2019-11-21$55.17$107.352,301,300——
2019-11-20$55.41$107.822,686,400——
2019-11-19$55.68$108.342,137,000——
2019-11-18$56.01$108.982,719,900——
2019-11-15$56.24$109.433,373,300——
2019-11-14$54.75$106.534,312,300——
2019-11-13$54.79$106.613,378,300——
2019-11-12$54.03$105.133,432,900——
2019-11-11$53.68$104.453,544,800——
2019-11-08$53.75$104.593,366,200——
2019-11-07$53.20$103.524,773,500——
2019-11-06$51.43$100.073,042,500——
2019-11-05$51.50$100.213,111,900——
2019-11-04$51.74$100.672,398,300——
2019-11-01$50.44$98.142,035,500——
2019-10-31$49.45$96.223,952,900——
2019-10-30$50.16$97.602,807,700——
2019-10-29$51.23$99.682,313,400——
2019-10-28$50.28$97.831,382,700——
2019-10-25$50.05$97.391,933,400——
2019-10-24$49.69$96.692,007,500——
2019-10-23$50.02$97.332,091,900——
2019-10-22$50.74$98.731,950,400——
2019-10-21$50.41$98.094,647,200——
2019-10-18$51.54$100.293,655,700——
2019-10-17$51.21$99.644,493,600——
2019-10-16$49.07$95.485,924,900——
2019-10-15$47.90$93.201,807,000——
2019-10-14$46.78$91.021,458,700——
2019-10-11$46.92$91.302,043,800——
2019-10-10$46.05$89.602,431,400——
2019-10-09$45.30$88.141,940,900——
2019-10-08$44.96$87.481,962,200——
2019-10-07$45.60$88.731,845,900——
2019-10-04$46.07$89.641,859,600——
2019-10-03$45.81$89.142,503,400——
2019-10-02$45.76$89.043,253,500——
2019-10-01$47.28$92.002,496,000——
2019-09-30$47.19$91.822,461,100——
2019-09-27$47.57$91.623,159,300——
2019-09-26$47.30$91.102,017,200——
2019-09-25$47.67$91.822,559,000——
2019-09-24$47.06$90.642,417,200——
2019-09-23$47.17$90.852,337,600——
2019-09-20$47.89$92.245,779,500——
2019-09-19$48.02$92.491,976,400——
2019-09-18$47.88$92.222,460,800——
2019-09-17$48.26$92.952,215,600——
2019-09-16$48.91$94.211,989,500——
2019-09-13$48.22$92.882,077,000——
2019-09-12$48.48$93.382,486,400——
2019-09-11$48.88$94.153,009,800——
2019-09-10$47.95$92.363,966,000——
2019-09-09$46.82$90.183,392,600——
2019-09-06$45.43$87.501,908,300——
2019-09-05$44.38$85.483,069,100——
2019-09-04$44.35$85.422,606,500——
2019-09-03$43.30$83.403,418,700——
2019-08-30$43.13$83.073,234,300——
2019-08-29$42.27$81.422,957,200——
2019-08-28$41.74$80.403,283,800——
2019-08-27$41.93$80.764,308,600——
2019-08-26$43.83$84.422,280,400——
2019-08-23$42.79$82.422,863,200——
2019-08-22$43.76$84.292,637,600——
2019-08-21$43.57$83.922,140,300——
2019-08-20$43.76$84.292,541,900——
2019-08-19$43.48$83.751,661,400——
2019-08-16$43.19$83.191,924,600——
2019-08-15$42.00$80.902,113,400——
2019-08-14$42.41$81.693,352,500——
2019-08-13$44.67$86.042,161,800——
2019-08-12$43.78$84.321,813,900——
2019-08-09$44.35$85.422,061,700——
2019-08-08$43.89$84.544,805,500——
2019-08-07$42.75$82.346,580,500——
2019-08-06$42.92$82.675,465,300——
2019-08-05$45.55$87.733,769,100——
2019-08-02$46.11$88.812,157,900——
2019-08-01$46.67$89.894,735,400——
2019-07-31$45.73$88.086,371,200——
2019-07-30$46.41$89.392,797,300——
2019-07-29$45.81$88.231,825,600——
2019-07-26$45.12$86.911,472,200——
2019-07-25$44.91$86.502,888,700——
2019-07-24$44.75$86.194,842,700——
2019-07-23$44.40$85.522,678,100——
2019-07-22$44.53$85.771,663,100——
2019-07-19$44.99$86.661,385,700——
2019-07-18$45.19$87.041,998,000——
2019-07-17$45.07$86.813,211,500——
2019-07-16$46.79$90.123,525,200——
2019-07-15$47.50$91.492,114,800——
2019-07-12$47.59$91.662,413,100——
2019-07-11$48.26$92.952,952,500——
2019-07-10$47.46$91.411,882,100——
2019-07-09$47.20$90.911,970,700——
2019-07-08$47.49$91.473,798,800——
2019-07-05$48.23$92.902,244,600——
2019-07-03$48.00$92.451,949,800——
2019-07-02$47.17$90.851,795,400——
2019-07-01$47.56$91.612,980,400——
2019-06-28$47.10$90.722,720,500——
2019-06-27$46.61$88.852,649,400——
2019-06-26$45.63$86.982,738,100——
2019-06-25$45.75$87.212,753,100——
2019-06-24$45.01$85.802,642,100——
2019-06-21$44.70$85.214,091,800——
2019-06-20$44.77$85.342,082,800——
2019-06-19$45.04$85.862,121,300——
2019-06-18$44.54$84.902,254,000——
2019-06-17$44.46$84.752,183,700——
2019-06-14$44.16$84.181,732,500——
2019-06-13$45.27$86.292,029,000——
2019-06-12$44.22$84.291,705,500——
2019-06-11$44.64$85.092,914,800——
2019-06-10$44.00$83.872,310,100——
2019-06-07$43.85$83.592,290,900——
2019-06-06$42.79$81.572,748,900——
2019-06-05$43.30$82.542,639,100——
2019-06-04$43.95$83.782,728,500——
2019-06-03$42.92$81.822,531,800——
2019-05-31$42.07$80.193,134,200——
2019-05-30$42.93$81.832,552,700——
2019-05-29$43.68$83.263,058,800——
2019-05-28$45.48$86.691,727,200——
2019-05-24$45.95$87.591,173,400——
2019-05-23$45.91$87.512,021,100——
2019-05-22$46.84$89.291,986,700——
2019-05-21$46.90$89.403,570,200——
2019-05-20$45.98$87.653,667,100——
2019-05-17$45.03$85.843,068,100——
2019-05-16$45.23$86.222,880,100——
2019-05-15$46.18$88.032,170,900——
2019-05-14$46.10$87.883,479,400——
2019-05-13$46.07$87.824,349,100——
2019-05-10$48.85$93.123,291,100——
2019-05-09$50.14$95.585,154,300——
2019-05-08$49.71$94.763,866,600——
2019-05-07$48.94$93.294,987,300——
2019-05-06$49.44$94.243,188,100——
2019-05-03$49.56$94.473,512,100——
2019-05-02$48.74$92.912,707,400——
2019-05-01$47.60$90.743,044,500——
2019-04-30$48.71$92.856,961,700——
2019-04-29$47.44$90.431,789,000——
2019-04-26$47.51$90.561,746,700——
2019-04-25$46.85$89.312,348,700——
2019-04-24$46.58$88.793,255,200——
2019-04-23$46.08$87.842,828,800——
2019-04-22$45.26$86.282,781,200——
2019-04-18$46.00$87.693,975,600——
2019-04-17$44.88$85.553,433,000——
2019-04-16$46.75$89.122,422,200——
2019-04-15$47.08$89.742,920,700——
2019-04-12$46.79$89.192,524,300——
2019-04-11$46.38$88.412,208,900——
2019-04-10$46.94$89.483,097,500——
2019-04-09$47.34$90.241,799,700——
2019-04-08$47.55$90.642,005,300——
2019-04-05$47.49$90.532,827,000——
2019-04-04$46.87$89.342,218,500——
2019-04-03$47.08$89.743,481,200——
2019-04-02$47.16$89.903,544,000——
2019-04-01$49.12$93.632,249,300——
2019-03-29$48.15$91.783,029,500——
2019-03-28$47.92$90.443,042,400——
2019-03-27$48.06$90.703,600,500——
2019-03-26$47.79$90.192,797,300——
2019-03-25$47.56$89.763,459,600——
2019-03-22$48.64$91.802,414,000——
2019-03-21$50.16$94.672,285,400——
2019-03-20$49.36$93.162,633,600——
2019-03-19$50.55$95.404,430,700——
2019-03-18$49.97$94.314,008,400——
2019-03-15$50.27$94.875,657,500——
2019-03-14$50.80$95.874,233,800——
2019-03-13$50.65$95.594,979,000——
2019-03-12$49.33$93.102,809,800——
2019-03-11$48.85$92.192,864,700——
2019-03-08$47.70$90.023,175,400——
2019-03-07$47.50$89.653,240,500——
2019-03-06$48.23$91.022,663,300——
2019-03-05$49.86$94.102,962,500——
2019-03-04$50.90$96.064,399,500——
2019-03-01$53.05$100.123,598,700——
2019-02-28$54.34$102.564,113,000——
2019-02-27$53.63$101.222,818,000——
2019-02-26$53.60$101.162,166,600——
2019-02-25$54.58$103.012,278,700——
2019-02-22$54.90$103.612,317,200——
2019-02-21$54.75$103.332,590,400——
2019-02-20$55.91$105.522,715,900——
2019-02-19$56.79$107.182,795,700——
2019-02-15$55.48$104.713,650,600——
2019-02-14$55.50$104.743,608,600——
2019-02-13$55.05$103.902,724,700——
2019-02-12$54.53$102.913,662,900——
2019-02-11$53.19$100.382,661,100——
2019-02-08$52.67$99.404,727,200——
2019-02-07$54.25$102.398,144,800——
2019-02-06$50.79$95.863,308,300——
2019-02-05$50.20$94.742,450,100——
2019-02-04$49.91$94.193,855,800——
2019-02-01$49.34$93.123,090,700——
2019-01-31$49.97$94.315,287,800——
2019-01-30$48.76$92.025,037,000——
2019-01-29$49.34$93.122,568,600——
2019-01-28$49.14$92.741,956,300——
2019-01-25$49.35$93.144,750,900——
2019-01-24$48.52$91.571,976,100——
2019-01-23$48.87$92.231,539,200——
2019-01-22$48.65$91.822,234,300——
2019-01-18$49.05$92.572,720,300——
2019-01-17$48.17$90.912,532,800——
2019-01-16$48.42$91.383,136,600——
2019-01-15$47.63$89.892,632,800——
2019-01-14$47.28$89.232,557,800——
2019-01-11$47.59$89.821,703,500——
2019-01-10$47.59$89.822,760,700——
2019-01-09$46.58$87.913,580,900——
2019-01-08$46.50$87.763,064,700——
2019-01-07$45.80$86.442,670,600——
2019-01-04$44.92$84.783,077,200——
2019-01-03$44.16$83.344,258,800——
2019-01-02$45.07$85.063,311,900——