Cardinal Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 290.15 | 290.15 | 290.15 | 290.15 | 270.66 | 0 |
| 2021-12-29 | 290.15 | 290.15 | 290.15 | 290.15 | 268.14 | 0 |
| 2021-12-28 | 290.29 | 290.29 | 290.15 | 290.15 | 268.14 | 25 |
| 2021-12-27 | 290.00 | 290.71 | 289.59 | 289.59 | 267.62 | 50 |
| 2021-12-23 | 266.49 | 266.49 | 266.49 | 266.49 | 246.28 | 0 |
| 2021-12-22 | 266.49 | 266.49 | 266.49 | 266.49 | 246.28 | 0 |
| 2021-12-21 | 266.49 | 266.49 | 266.49 | 266.49 | 246.28 | 0 |
| 2021-12-20 | 266.49 | 266.49 | 266.49 | 266.49 | 246.28 | 0 |
| 2021-12-17 | 266.49 | 266.49 | 266.49 | 266.49 | 246.28 | 0 |
| 2021-12-16 | 266.49 | 266.49 | 266.49 | 266.49 | 246.28 | 0 |
| 2021-12-15 | 266.49 | 266.49 | 266.49 | 266.49 | 246.28 | 0 |
| 2021-12-14 | 266.49 | 266.49 | 266.49 | 266.49 | 246.28 | 0 |
| 2021-12-13 | 266.49 | 266.49 | 266.49 | 266.49 | 246.28 | 0 |
| 2021-12-10 | 266.49 | 266.49 | 266.49 | 266.49 | 246.28 | 0 |
| 2021-12-09 | 266.49 | 266.49 | 266.49 | 266.49 | 246.28 | 0 |
| 2021-12-08 | 266.49 | 266.49 | 266.49 | 266.49 | 246.28 | 0 |
| 2021-12-07 | 266.49 | 266.49 | 266.49 | 266.49 | 246.28 | 0 |
| 2021-12-06 | 266.49 | 266.49 | 266.49 | 266.49 | 246.28 | 1 |
| 2021-12-03 | 261.30 | 261.30 | 261.30 | 261.30 | 241.48 | 0 |
| 2021-12-02 | 261.30 | 261.30 | 261.30 | 261.30 | 241.48 | 0 |
| 2021-12-01 | 261.30 | 261.30 | 261.30 | 261.30 | 241.48 | 7 |
| 2021-11-30 | 262.03 | 262.03 | 261.83 | 261.83 | 241.97 | 45 |
| 2021-11-29 | 274.99 | 274.99 | 274.99 | 274.99 | 254.13 | 0 |
| 2021-11-26 | 274.99 | 274.99 | 274.99 | 274.99 | 254.13 | 0 |
| 2021-11-25 | 274.99 | 274.99 | 274.99 | 274.99 | 254.13 | 0 |
| 2021-11-24 | 274.99 | 274.99 | 274.99 | 274.99 | 254.13 | 0 |
| 2021-11-23 | 274.99 | 274.99 | 274.99 | 274.99 | 254.13 | 4 |
| 2021-11-22 | 268.39 | 268.39 | 268.39 | 268.39 | 248.03 | 0 |
| 2021-11-19 | 268.39 | 268.39 | 268.39 | 268.39 | 248.03 | 0 |
| 2021-11-18 | 268.39 | 268.39 | 268.39 | 268.39 | 248.03 | 0 |
| 2021-11-17 | 268.39 | 268.39 | 268.39 | 268.39 | 248.03 | 0 |
| 2021-11-16 | 268.39 | 268.39 | 268.39 | 268.39 | 248.03 | 0 |
| 2021-11-12 | 268.39 | 268.39 | 268.39 | 268.39 | 248.03 | 0 |
| 2021-11-11 | 268.39 | 268.39 | 268.39 | 268.39 | 248.03 | 4 |
| 2021-11-10 | 272.83 | 273.23 | 272.83 | 273.00 | 252.29 | 282 |
| 2021-11-09 | 271.74 | 271.74 | 271.74 | 271.74 | 251.13 | 0 |
| 2021-11-08 | 271.74 | 271.74 | 271.74 | 271.74 | 251.13 | 0 |
| 2021-11-05 | 271.74 | 271.74 | 271.74 | 271.74 | 251.13 | 0 |
| 2021-11-04 | 271.74 | 271.74 | 271.74 | 271.74 | 251.13 | 0 |
| 2021-11-03 | 271.74 | 271.74 | 271.74 | 271.74 | 251.13 | 0 |
| 2021-11-01 | 271.74 | 271.74 | 271.74 | 271.74 | 251.13 | 14 |
| 2021-10-29 | 270.38 | 270.38 | 267.75 | 267.75 | 247.44 | 8 |
| 2021-10-28 | 278.55 | 278.55 | 278.55 | 278.55 | 257.42 | 0 |
| 2021-10-27 | 278.55 | 278.55 | 278.55 | 278.55 | 257.42 | 0 |
| 2021-10-26 | 278.55 | 278.55 | 278.55 | 278.55 | 257.42 | 0 |
| 2021-10-25 | 278.55 | 278.55 | 278.55 | 278.55 | 257.42 | 0 |
| 2021-10-22 | 282.49 | 282.49 | 278.55 | 278.55 | 257.42 | 7 |
| 2021-10-21 | 276.48 | 276.48 | 276.48 | 276.48 | 255.51 | 7 |
← NewerPage 21 of 21 · 1,248 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 1.8517 USD |
| 2026-06-30 | 1.8403 USD |
| 2026-03-31 | 1.7875 USD |
| 2026-01-02 | 1.9230 USD |
| 2025-09-30 | 1.9429 USD |
| 2025-06-30 | 1.9917 USD |
| 2025-03-31 | 2.0811 USD |
| 2024-12-30 | 2.1347 USD |
| 2024-09-30 | 2.0082 USD |
| 2024-06-28 | 1.9207 USD |
| 2024-03-28 | 1.8442 USD |
| 2023-12-28 | 1.7059 USD |
| 2023-10-02 | 1.7654 USD |
| 2023-06-30 | 2.4046 USD |
| 2023-03-31 | 2.4623 USD |
| 2023-01-02 | 2.5233 USD |
| 2022-09-30 | 2.6119 USD |
| 2022-03-31 | 2.2941 USD |
| 2021-12-30 | 2.6980 USD |
| 2021-09-30 | 2.7086 USD |
| 2021-06-30 | 2.4999 USD |
| 2021-03-31 | 2.7367 USD |
| 2021-01-04 | 2.5719 USD |
| 2020-09-30 | 2.5962 USD |
| 2020-06-30 | 2.6034 USD |
| 2020-03-31 | 2.5156 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.