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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$53.56$109.391,251,800——
2020-12-30$53.49$108.251,122,200——
2020-12-29$53.50$108.27925,300——
2020-12-28$53.66$108.60975,300——
2020-12-24$53.80$108.88349,600——
2020-12-23$53.86$109.00925,200——
2020-12-22$53.63$108.541,171,800——
2020-12-21$54.02$109.331,740,500——
2020-12-18$54.96$111.232,925,400——
2020-12-17$54.22$109.733,102,600——
2020-12-16$54.24$109.771,139,100——
2020-12-15$54.92$111.151,494,300——
2020-12-14$53.55$108.371,953,800——
2020-12-11$54.28$109.852,268,000——
2020-12-10$55.45$112.221,649,700——
2020-12-09$56.15$113.641,245,600——
2020-12-08$56.47$114.281,487,400——
2020-12-07$55.40$112.122,778,200——
2020-12-04$56.99$115.342,223,700——
2020-12-03$55.43$112.183,345,200——
2020-12-02$55.65$112.623,001,500——
2020-12-01$54.03$109.352,231,400——
2020-11-30$54.59$110.485,380,600——
2020-11-27$53.78$108.84788,100——
2020-11-25$53.77$108.821,908,800——
2020-11-24$53.97$109.222,287,600——
2020-11-23$52.29$105.821,982,500——
2020-11-20$51.86$104.952,449,100——
2020-11-19$52.29$105.822,834,000——
2020-11-18$53.32$107.912,497,300——
2020-11-17$54.68$110.663,749,700——
2020-11-16$58.47$118.332,167,200——
2020-11-13$57.43$116.231,435,100——
2020-11-12$56.00$113.331,612,100——
2020-11-11$56.23$113.801,899,400——
2020-11-10$57.37$116.103,553,200——
2020-11-09$55.41$112.143,043,300——
2020-11-06$52.64$106.532,255,600——
2020-11-05$53.06$107.384,443,900——
2020-11-04$49.44$100.062,901,700——
2020-11-03$48.79$98.742,180,100——
2020-11-02$47.52$96.172,496,400——
2020-10-30$45.79$92.674,173,800——
2020-10-29$45.61$92.311,894,100——
2020-10-28$45.96$93.011,698,100——
2020-10-27$47.48$96.091,473,200——
2020-10-26$48.03$97.201,643,100——
2020-10-23$49.34$99.851,290,000——
2020-10-22$48.77$98.701,396,500——
2020-10-21$47.83$96.801,294,400——
2020-10-20$47.71$96.561,678,600——
2020-10-19$47.90$96.941,791,500——
2020-10-16$48.79$98.741,284,400——
2020-10-15$48.92$99.001,180,000——
2020-10-14$48.37$97.891,240,600——
2020-10-13$47.92$96.981,256,500——
2020-10-12$48.32$97.791,138,300——
2020-10-09$48.03$97.202,002,500——
2020-10-08$48.68$98.521,774,800——
2020-10-07$47.15$95.421,758,700——
2020-10-06$46.47$94.051,854,300——
2020-10-05$47.15$95.422,820,700——
2020-10-02$46.30$93.701,747,200——
2020-10-01$46.08$93.262,115,000——
2020-09-30$46.95$95.023,221,900——
2020-09-29$46.89$93.911,545,100——
2020-09-28$47.55$95.231,837,200——
2020-09-25$47.43$94.992,944,800——
2020-09-24$45.81$91.752,880,500——
2020-09-23$45.25$90.632,526,000——
2020-09-22$47.08$94.292,423,400——
2020-09-21$47.10$94.332,632,400——
2020-09-18$47.68$95.494,227,400——
2020-09-17$47.30$94.733,926,700——
2020-09-16$47.21$94.554,038,200——
2020-09-15$46.55$93.232,600,000——
2020-09-14$47.05$94.234,552,100——
2020-09-11$48.38$96.901,481,000——
2020-09-10$48.54$97.222,394,000——
2020-09-09$49.54$99.221,560,300——
2020-09-08$49.27$98.682,825,900——
2020-09-04$49.72$99.582,368,900——
2020-09-03$50.02$100.183,189,700——
2020-09-02$50.99$102.122,355,400——
2020-09-01$49.34$98.822,032,400——
2020-08-31$50.76$101.662,279,000——
2020-08-28$50.50$101.141,119,800——
2020-08-27$50.67$101.481,932,000——
2020-08-26$50.95$102.042,038,300——
2020-08-25$50.56$101.261,781,100——
2020-08-24$49.80$99.741,365,900——
2020-08-21$49.85$99.841,629,000——
2020-08-20$50.16$100.461,729,300——
2020-08-19$51.64$103.431,358,700——
2020-08-18$52.05$104.251,723,800——
2020-08-17$52.73$105.611,616,700——
2020-08-14$53.68$107.511,985,500——
2020-08-13$52.43$105.012,608,900——
2020-08-12$53.82$107.791,635,200——
2020-08-11$53.04$106.231,782,400——
2020-08-10$53.06$106.272,161,700——
2020-08-07$52.58$105.312,844,700——
2020-08-06$53.11$106.375,229,100——
2020-08-05$57.60$115.362,764,200——
2020-08-04$57.83$115.821,890,000——
2020-08-03$58.04$116.242,856,100——
2020-07-31$54.62$109.394,732,100——
2020-07-30$56.48$113.122,437,400——
2020-07-29$57.70$115.561,894,100——
2020-07-28$56.58$113.321,524,300——
2020-07-27$57.48$115.121,704,600——
2020-07-24$56.50$113.161,504,400——
2020-07-23$56.55$113.261,685,200——
2020-07-22$56.16$112.481,531,700——
2020-07-21$55.99$112.142,661,300——
2020-07-20$53.15$106.452,959,600——
2020-07-17$53.13$106.411,139,900——
2020-07-16$52.42$104.991,387,500——
2020-07-15$52.09$104.331,642,800——
2020-07-14$50.93$102.001,669,800——
2020-07-13$49.87$99.882,143,700——
2020-07-10$49.36$98.861,841,200——
2020-07-09$48.88$97.901,575,900——
2020-07-08$50.29$100.721,975,200——
2020-07-07$50.22$100.581,619,300——
2020-07-06$51.74$103.632,284,100——
2020-07-02$51.80$103.752,371,500——
2020-07-01$51.68$103.511,633,700——
2020-06-30$52.19$104.532,559,800——
2020-06-29$51.97$103.111,604,400——
2020-06-26$50.55$100.308,788,300——
2020-06-25$51.87$102.912,493,800——
2020-06-24$52.01$103.192,300,100——
2020-06-23$53.48$106.111,589,500——
2020-06-22$53.82$106.781,285,000——
2020-06-19$53.81$106.764,682,600——
2020-06-18$53.11$105.372,023,700——
2020-06-17$53.66$106.472,102,300——
2020-06-16$54.50$108.132,564,700——
2020-06-15$53.46$106.071,946,500——
2020-06-12$52.89$104.941,747,700——
2020-06-11$52.49$104.141,888,400——
2020-06-10$55.47$110.062,206,700——
2020-06-09$57.65$114.381,458,600——
2020-06-08$59.31$117.682,562,200——
2020-06-05$57.27$113.631,856,700——
2020-06-04$56.49$112.082,077,600——
2020-06-03$56.62$112.342,163,400——
2020-06-02$55.77$110.652,941,900——
2020-06-01$54.70$108.531,247,800——
2020-05-29$54.69$108.514,376,800——
2020-05-28$54.37$107.871,656,000——
2020-05-27$53.75$106.641,911,400——
2020-05-26$52.60$104.362,524,700——
2020-05-22$53.59$106.331,364,400——
2020-05-21$53.18$105.511,410,400——
2020-05-20$52.95$105.062,745,900——
2020-05-19$51.56$102.302,086,800——
2020-05-18$52.21$103.592,710,200——
2020-05-15$48.95$97.122,548,600——
2020-05-14$47.30$93.852,640,600——
2020-05-13$47.60$94.442,340,700——
2020-05-12$50.10$99.402,421,400——
2020-05-11$53.24$105.635,884,400——
2020-05-08$49.88$98.972,767,800——
2020-05-07$48.52$96.273,117,800——
2020-05-06$47.40$94.053,022,100——
2020-05-05$47.45$94.142,137,900——
2020-05-04$47.02$93.292,546,000——
2020-05-01$47.42$94.092,235,600——
2020-04-30$49.48$98.177,132,100——
2020-04-29$51.36$101.902,540,000——
2020-04-28$51.45$102.081,903,300——
2020-04-27$51.93$103.032,208,800——
2020-04-24$50.32$99.841,963,800——
2020-04-23$49.32$97.861,942,100——
2020-04-22$49.04$97.301,740,500——
2020-04-21$48.27$95.771,857,200——
2020-04-20$50.74$100.671,901,600——
2020-04-17$51.23$101.642,143,800——
2020-04-16$50.06$99.321,724,900——
2020-04-15$50.07$99.342,265,200——
2020-04-14$50.69$100.571,917,200——
2020-04-13$49.03$97.281,775,300——
2020-04-09$50.43$100.062,012,600——
2020-04-08$49.40$98.012,659,300——
2020-04-07$47.88$95.002,407,300——
2020-04-06$49.35$97.913,545,500——
2020-04-03$46.61$92.482,567,900——
2020-04-02$46.42$92.103,265,600——
2020-04-01$47.71$94.663,426,400——
2020-03-31$47.94$95.126,194,700——
2020-03-30$48.44$95.153,754,800——
2020-03-27$44.38$87.183,046,600——
2020-03-26$45.40$89.183,516,200——
2020-03-25$42.25$83.003,625,900——
2020-03-24$43.54$85.533,275,000——
2020-03-23$41.00$80.543,344,700——
2020-03-20$43.33$85.123,900,000——
2020-03-19$43.79$86.022,538,300——
2020-03-18$45.70$89.773,776,200——
2020-03-17$47.76$93.823,982,900——
2020-03-16$44.22$86.873,499,900——
2020-03-13$47.62$93.544,410,300——
2020-03-12$42.39$83.274,218,300——
2020-03-11$48.65$95.573,576,300——
2020-03-10$49.71$97.653,013,700——
2020-03-09$47.93$94.154,876,900——
2020-03-06$51.27$100.712,889,200——
2020-03-05$52.48$103.093,369,700——
2020-03-04$54.63$107.314,431,300——
2020-03-03$52.96$104.033,434,500——
2020-03-02$54.02$106.124,630,300——
2020-02-28$52.12$102.386,367,000——
2020-02-27$52.25$102.644,825,700——
2020-02-26$55.01$108.063,160,700——
2020-02-25$55.44$108.912,764,400——
2020-02-24$58.14$114.212,105,300——
2020-02-21$59.72$117.312,275,400——
2020-02-20$60.42$118.692,688,000——
2020-02-19$59.35$116.591,896,900——
2020-02-18$59.01$115.922,276,300——
2020-02-14$59.62$117.123,284,900——
2020-02-13$59.40$116.681,953,300——
2020-02-12$60.13$118.122,290,600——
2020-02-11$59.41$116.702,611,300——
2020-02-10$59.19$116.273,616,600——
2020-02-07$58.24$114.414,384,700——
2020-02-06$58.26$114.446,735,000——
2020-02-05$52.68$103.485,655,600——
2020-02-04$51.59$101.343,443,800——
2020-02-03$51.26$100.691,905,500——
2020-01-31$51.21$100.607,692,100——
2020-01-30$53.29$104.681,919,500——
2020-01-29$53.74$105.571,748,600——
2020-01-28$53.80$105.682,089,200——
2020-01-27$53.38$104.862,511,400——
2020-01-24$53.82$105.722,107,200——
2020-01-23$54.87$107.793,333,100——
2020-01-22$55.32$108.673,059,800——
2020-01-21$54.01$106.101,874,000——
2020-01-17$53.93$105.942,566,400——
2020-01-16$54.42$106.902,710,300——
2020-01-15$53.81$105.704,023,200——
2020-01-14$52.45$103.033,186,300——
2020-01-13$50.44$99.082,526,500——
2020-01-10$50.63$99.462,298,200——
2020-01-09$50.30$98.811,747,000——
2020-01-08$50.06$98.341,727,100——
2020-01-07$49.79$97.811,818,700——
2020-01-06$49.77$97.772,410,200——
2020-01-03$49.36$96.961,876,300——
2020-01-02$50.09$98.402,824,600——