Cardinal Health Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	35.230	35.360	34.800	34.880	16.250	1,481,100
2009-05-26	34.270	35.330	33.780	35.180	16.390	1,713,700
2009-05-22	34.160	34.770	34.010	34.230	15.948	2,204,200
2009-05-21	35.410	35.560	33.970	34.120	15.896	2,943,100
2009-05-20	35.990	36.500	35.630	35.670	16.619	1,851,400
2009-05-19	35.560	35.960	35.280	35.680	16.623	1,099,700
2009-05-18	35.010	35.710	34.780	35.710	16.637	1,347,100
2009-05-15	35.360	35.760	34.680	34.880	16.250	1,506,900
2009-05-14	35.530	36.070	35.270	35.790	16.674	1,239,100
2009-05-13	35.510	36.270	35.470	35.540	16.558	1,579,100
2009-05-12	36.250	36.610	35.630	36.190	16.861	1,358,400
2009-05-11	36.550	36.740	36.060	36.150	16.842	997,000
2009-05-08	36.700	37.230	36.370	36.950	17.215	1,304,500
2009-05-07	35.570	36.960	35.000	36.400	16.959	1,705,800
2009-05-06	35.870	36.500	35.030	35.380	16.483	1,405,900
2009-05-05	35.330	36.040	35.020	35.760	16.660	1,626,700
2009-05-04	34.060	35.080	33.720	35.020	16.316	1,397,600
2009-05-01	33.860	34.080	33.630	33.830	15.761	1,695,400
2009-04-30	34.880	35.000	33.450	33.790	15.743	2,351,700
2009-04-29	33.710	34.620	33.500	34.490	16.069	1,639,600
2009-04-28	33.940	33.940	33.230	33.480	15.598	1,604,800
2009-04-27	33.080	34.590	33.060	34.000	15.840	2,378,600
2009-04-24	33.850	34.090	33.400	33.840	15.766	1,368,000
2009-04-23	33.850	34.070	32.930	33.790	15.743	1,764,500
2009-04-22	33.100	34.000	32.850	33.680	15.691	1,730,900
2009-04-21	33.320	34.480	32.930	33.520	15.617	1,600,500
2009-04-20	33.940	34.490	33.510	33.740	15.719	1,825,700
2009-04-17	33.880	34.480	33.760	34.260	15.962	2,053,000
2009-04-16	34.070	34.350	33.420	33.850	15.771	2,280,400
2009-04-15	33.340	34.030	33.340	33.890	15.789	1,915,200
2009-04-14	33.350	34.270	33.130	33.870	15.780	1,908,600
2009-04-13	32.750	33.730	32.750	33.610	15.659	1,859,100
2009-04-09	32.650	33.140	32.630	32.960	15.356	1,930,000
2009-04-08	32.500	32.920	31.810	32.050	14.932	1,751,200
2009-04-07	32.420	32.950	32.170	32.440	15.114	1,482,400
2009-04-06	32.180	33.130	32.180	32.950	15.351	1,804,000
2009-04-03	32.080	32.720	31.890	32.460	15.123	2,501,900
2009-04-02	31.620	33.100	31.390	32.490	15.137	3,405,400
2009-04-01	31.120	31.370	30.690	31.160	14.517	3,474,300
2009-03-31	31.440	31.940	31.240	31.480	14.666	4,408,300
2009-03-30	31.690	31.950	31.060	31.420	14.638	2,538,100
2009-03-27	32.950	33.070	32.340	32.430	15.044	2,661,300
2009-03-26	32.820	33.390	32.380	33.360	15.475	2,351,900
2009-03-25	32.660	33.000	32.000	32.630	15.137	1,863,800
2009-03-24	32.300	32.900	32.290	32.380	15.021	2,189,400
2009-03-23	31.510	32.710	31.210	32.710	15.174	1,859,800
2009-03-20	31.610	32.070	30.760	31.010	14.385	2,774,800
2009-03-19	32.050	32.440	31.300	31.420	14.575	2,622,600
2009-03-18	31.600	32.900	31.430	32.150	14.914	2,903,300
2009-03-17	31.010	31.720	30.830	31.720	14.714	2,866,700
2009-03-16	31.740	32.170	31.050	31.050	14.404	2,735,300
2009-03-13	30.130	31.600	29.850	31.540	14.631	3,214,700
2009-03-12	28.590	30.150	28.410	29.960	13.898	3,978,500
2009-03-11	31.840	31.990	27.750	28.590	13.262	8,168,900
2009-03-10	30.150	31.760	29.680	31.700	14.705	3,089,000
2009-03-09	29.410	30.600	29.310	29.710	13.782	2,600,800
2009-03-06	30.460	30.940	29.160	29.820	13.833	3,387,800
2009-03-05	30.990	31.030	30.080	30.260	14.037	2,611,600
2009-03-04	31.100	31.930	30.610	31.540	14.631	2,701,100
2009-03-03	31.230	31.750	30.480	30.740	14.260	3,729,600

← NewerPage 74 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.