Cardinal Health Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	35.060	35.120	34.520	34.740	16.277	4,845,200
2009-08-19	34.000	35.140	33.900	34.980	16.390	4,085,500
2009-08-18	33.490	35.090	33.360	34.210	16.029	8,057,200
2009-08-17	32.740	33.380	32.380	33.360	15.631	5,754,800
2009-08-14	33.090	33.250	32.440	32.900	15.415	2,748,600
2009-08-13	33.110	33.280	32.380	33.200	15.556	2,953,400
2009-08-12	32.900	33.520	32.720	33.140	15.528	2,128,200
2009-08-11	33.620	33.800	32.880	32.900	15.415	2,946,300
2009-08-10	33.360	33.840	33.220	33.840	15.856	1,465,800
2009-08-07	33.160	33.670	32.960	33.570	15.729	2,212,200
2009-08-06	33.100	33.100	32.720	32.970	15.448	1,856,100
2009-08-05	33.340	33.530	32.730	33.000	15.462	2,456,600
2009-08-04	33.500	33.500	32.970	33.400	15.649	1,671,900
2009-08-03	33.360	33.700	32.630	33.250	15.579	2,132,200
2009-07-31	33.290	33.500	32.800	33.300	15.603	2,341,700
2009-07-30	33.680	33.940	32.660	33.400	15.649	1,882,200
2009-07-29	33.860	34.110	33.250	33.490	15.692	3,102,600
2009-07-28	32.570	33.210	32.470	33.030	15.476	1,931,000
2009-07-27	32.820	33.030	32.390	32.780	15.359	2,016,400
2009-07-24	32.520	32.810	31.940	32.720	15.331	2,442,600
2009-07-23	31.590	32.620	31.440	32.600	15.275	4,015,100
2009-07-22	31.420	32.070	31.350	31.690	14.848	2,332,700
2009-07-21	31.740	31.830	31.350	31.800	14.900	3,970,800
2009-07-20	31.100	31.320	30.680	31.270	14.651	2,683,700
2009-07-17	31.000	31.170	30.670	30.990	14.520	2,674,000
2009-07-16	30.090	31.170	30.090	31.060	14.553	2,671,800
2009-07-15	30.100	30.380	29.810	30.260	14.178	3,245,200
2009-07-14	29.670	30.000	29.550	29.890	14.005	2,391,200
2009-07-13	29.440	29.870	28.970	29.750	13.939	3,114,200
2009-07-10	29.390	29.920	29.190	29.330	13.742	2,829,000
2009-07-09	30.020	30.220	29.600	29.700	13.916	2,759,100
2009-07-08	30.360	30.400	29.680	29.830	13.977	4,756,700
2009-07-07	30.030	30.580	29.780	30.240	14.169	3,679,000
2009-07-06	29.720	30.230	29.390	30.150	14.127	2,510,500
2009-07-02	30.380	30.550	29.680	29.890	14.005	2,537,800
2009-07-01	30.640	30.870	30.480	30.650	14.361	2,268,800
2009-06-30	30.820	30.950	30.400	30.550	14.314	2,631,200
2009-06-29	30.950	31.070	30.410	30.870	14.464	1,719,900
2009-06-26	31.370	31.460	30.460	30.960	14.424	5,008,200
2009-06-25	30.290	31.420	30.140	31.270	14.569	2,054,800
2009-06-24	30.780	30.900	30.220	30.450	14.187	2,979,500
2009-06-23	30.870	30.870	30.270	30.520	14.219	2,359,800
2009-06-22	31.350	31.490	30.330	30.740	14.322	4,021,200
2009-06-19	31.790	31.980	31.220	31.670	14.755	3,462,700
2009-06-18	30.880	31.670	30.530	31.490	14.671	2,795,900
2009-06-17	29.910	31.090	29.910	30.790	14.345	3,021,100
2009-06-16	30.290	30.580	29.900	29.960	13.958	3,195,400
2009-06-15	30.720	30.730	30.000	30.070	14.010	3,166,700
2009-06-12	30.860	31.430	30.670	30.960	14.424	3,244,400
2009-06-11	30.190	31.600	29.990	30.840	14.368	4,829,900
2009-06-10	30.070	30.300	29.870	30.170	14.056	2,970,100
2009-06-09	30.400	30.400	29.620	29.880	13.921	4,157,600
2009-06-08	30.800	30.900	29.930	30.520	14.219	4,547,400
2009-06-05	30.230	31.290	29.540	30.800	14.350	6,931,100
2009-06-04	30.450	30.480	29.280	29.810	13.888	5,453,900
2009-06-03	31.730	31.730	29.330	30.430	14.177	9,180,800
2009-06-02	36.450	36.450	31.240	32.600	15.188	13,347,300
2009-06-01	35.960	36.640	35.960	36.560	17.033	1,524,400
2009-05-29	35.000	35.750	35.000	35.750	16.656	2,312,000
2009-05-28	34.930	35.410	34.540	34.950	16.283	1,511,400

← NewerPage 73 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2001-04-23	3:2
1998-11-02	3:2
1996-12-17	3:2
1994-07-01	5:4
1991-10-01	5:4
1990-10-01	5:4

Dividends

Ex-date	Amount
2026-10-01	0.5160 USD
2026-07-01	0.5160 USD
2026-04-01	0.5110 USD
2026-01-02	0.5110 USD
2025-10-01	0.5110 USD
2025-07-01	0.5110 USD
2025-04-01	0.5060 USD
2025-01-02	0.5060 USD
2024-10-01	0.5060 USD
2024-07-01	0.5060 USD
2024-03-28	0.5010 USD
2023-12-29	0.5010 USD
2023-10-02	0.5010 USD
2023-06-30	0.5010 USD
2023-03-31	0.4960 USD
2022-12-30	0.4960 USD
2022-09-30	0.4960 USD
2022-06-30	0.4960 USD
2022-03-31	0.4910 USD
2021-12-31	0.4910 USD
2021-09-30	0.4910 USD
2021-06-30	0.4910 USD
2021-03-31	0.4860 USD
2020-12-31	0.4860 USD
2020-09-30	0.4860 USD
2020-06-30	0.4860 USD
2020-03-31	0.4810 USD
2019-12-31	0.4810 USD
2019-09-30	0.4810 USD
2019-06-28	0.4810 USD
2019-03-29	0.4760 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.