CAH Weekly Statistics
CAH weekly stock returns with week-by-week price performance and historical return data.
Cardinal Health, Inc. (CAH) company overview
Cardinal Health is one of three leading pharmaceutical wholesalers in the US, engaged in sourcing and distributing of branded, generic, and specialty pharmaceutical products to pharmacies (retail chains, independent, and mail order), hospital networks, and healthcare providers. Cardinal, Cencora, and McKesson hold well over 90% of the US pharmaceutical wholesale industry. Cardinal Health also supplies medical-surgical products and equipment to healthcare facilities in North America, Europe, and Asia.
| Period | Return % |
|---|---|
| 2017 | 4.64 |
| 2017 | -0.04 |
| 2017 | 0.56 |
| 2017 | -3.24 |
| 2017 | 3.23 |
| 2017 | 3.41 |
| 2017 | 3.73 |
| 2017 | 2.04 |
| 2017 | 0.86 |
| 2017 | -0.5 |
| 2017 | 1.18 |
| 2017 | -2.31 |
| 2017 | 0.77 |
| 2017 | 0.76 |
| 2017 | -1.14 |
| 2017 | -11.02 |
| 2017 | -0.85 |
| 2017 | 1.37 |
| 2017 | 0.33 |
| 2017 | 1 |
| 2017 | -0.14 |
| 2017 | 4.11 |
| 2017 | -0.69 |
| 2017 | -0.28 |
| 2017 | 6.16 |
| 2017 | -2.16 |
| 2017 | -1.15 |
| 2017 | 1.53 |
| 2017 | -2.54 |
| 2017 | 1.84 |
| 2017 | -11.13 |
| 2017 | -3.14 |
| 2017 | -4.41 |
| 2017 | 2.77 |
| 2017 | 2.17 |
| 2017 | 1.18 |
| 2017 | -1.92 |
| 2017 | -1.61 |
| 2017 | 0.74 |
| 2017 | -1.99 |
| 2017 | -1.32 |
| 2017 | 2.96 |
| 2017 | -7.13 |
| 2017 | -0.6 |
| 2017 | -2.72 |
| 2017 | -1.86 |
| 2017 | 0.73 |
| 2017 | 4.4 |
| 2017 | -0.71 |
| 2017 | 6.81 |
| 2017 | -0.71 |
| 2017 | -1.95 |
| 2018 | 2.46 |
| 2018 | 12.74 |
| 2018 | 0.43 |
| 2018 | 4.05 |
| 2018 | -9.72 |
| 2018 | -0.42 |
| 2018 | 3.31 |
| 2018 | 0.35 |
| 2018 | -0.65 |
| 2018 | 3.64 |
| 2018 | -0.34 |
| 2018 | -13.1 |
| 2018 | 0.48 |
| 2018 | -1.36 |
| 2018 | -3.71 |
| 2018 | 2.95 |
| 2018 | 5.65 |
| 2018 | -19.35 |
| 2018 | 4.3 |
| 2018 | -3.81 |
| 2018 | -2.18 |
| 2018 | 0.86 |
| 2018 | 1.18 |
| 2018 | 2.7 |
| 2018 | -0.75 |
| 2018 | -9.39 |
| 2018 | 2.13 |
| 2018 | 0.87 |
| 2018 | -4.29 |
| 2018 | 1.07 |
| 2018 | 1.9 |
| 2018 | -1.71 |
| 2018 | 7.34 |
| 2018 | -0.02 |
| 2018 | 0.46 |
| 2018 | 1.19 |
| 2018 | -1.01 |
| 2018 | 5.51 |
| 2018 | -1.68 |
| 2018 | -0.59 |
| 2018 | -3.89 |
| 2018 | 3.14 |
| 2018 | -6.15 |
| 2018 | 1.64 |
| 2018 | 7.23 |
| 2018 | 0.23 |
| 2018 | -4.57 |
| 2018 | 2.49 |
| 2018 | -1.98 |
| 2018 | -7.14 |
| 2018 | -9.73 |
| 2018 | 0.56 |
| 2019 | 1.45 |
| 2019 | 5.94 |
| 2019 | 3.92 |
| 2019 | 1.21 |
| 2019 | 0.37 |
| 2019 | 6.66 |
| 2019 | 5 |
| 2019 | -0.74 |
| 2019 | -4.31 |
| 2019 | -10.02 |
| 2019 | 4.88 |
| 2019 | -3.4 |
| 2019 | -1.03 |
| 2019 | -2.42 |
| 2019 | -1.33 |
| 2019 | -2.11 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 237.79 | 239.54 | 236.37 | 237.57 | — |
| 2026-10-08 | 231.5 | 241.96 | 231.43 | 238.96 | — |
| 2026-10-07 | 233.61 | 235.97 | 230.62 | 232.16 | — |
| 2026-10-06 | 233.69 | 235.19 | 231.65 | 233.44 | — |
| 2026-10-05 | 229.11 | 234.18 | 228.59 | 233.12 | — |
| 2026-10-02 | 229.54 | 230.17 | 224.45 | 228.3 | — |
| 2026-10-01 | 227.55 | 235.95 | 227.4 | 230.09 | — |
| 2026-09-30 | 223.66 | 226.49 | 222.21 | 222.5 | — |
| 2026-09-29 | 218.54 | 224 | 216.7 | 223.91 | — |
| 2026-09-28 | 219.37 | 221.97 | 218.93 | 220.29 | — |
| 2026-09-25 | 222 | 223.02 | 219.1 | 220.22 | — |
| 2026-09-24 | 222.08 | 225.37 | 221.95 | 222.62 | — |
| 2026-09-23 | 221.79 | 225.64 | 220.96 | 221.27 | — |
| 2026-09-21 | 225.28 | 227.58 | 223.54 | 225.75 | — |
| 2026-09-18 | 225.29 | 226.12 | 221.7 | 225.38 | — |
| 2026-09-17 | 232.71 | 232.71 | 226.07 | 226.34 | — |
| 2026-09-16 | 233.07 | 234.9 | 232.23 | 232.54 | — |
| 2026-09-15 | 233.89 | 234.83 | 230.34 | 232.65 | — |
| 2026-09-14 | 236.76 | 237.57 | 232.6 | 234.89 | — |
| 2026-09-11 | 238.77 | 239.43 | 232.6 | 234.57 | — |
| 2026-09-10 | 241.27 | 241.71 | 235.69 | 236.02 | — |
| 2026-09-09 | 239.02 | 241.64 | 238.4 | 240 | — |
| 2026-09-08 | 243.9 | 245.77 | 239.43 | 240.49 | — |
| 2026-09-04 | 246.34 | 249.29 | 246.41 | 247.18 | — |
| 2026-09-02 | 240.99 | 246.02 | 239.35 | 245.49 | — |
| 2026-09-01 | 236.85 | 240.75 | 236.02 | 239.35 | — |
| 2026-08-31 | 234.92 | 236.96 | 233.51 | 234.62 | — |
| 2026-08-27 | 236.49 | 237.3 | 234.15 | 235.13 | — |
| 2026-08-26 | 237.9 | 240.88 | 236.45 | 238.4 | — |
| 2026-08-25 | 232.51 | 238.1 | 232.38 | 237.92 | — |
| 2026-08-24 | 229.16 | 232.37 | 227.68 | 232.37 | — |
| 2026-08-21 | 228.8 | 231.26 | 228.23 | 229.51 | — |
| 2026-08-20 | 232.25 | 235 | 228.38 | 228.46 | — |
| 2026-08-19 | 236.41 | 238.07 | 232.34 | 234.85 | — |
| 2026-08-18 | 235.17 | 238.24 | 233.94 | 234.98 | — |
| 2026-08-17 | 233.55 | 238.94 | 233.85 | 235.66 | — |
| 2026-08-14 | 230.91 | 235.26 | 229.33 | 235.17 | — |
| 2026-08-13 | 233 | 235.36 | 229.39 | 231.24 | — |
| 2026-08-12 | 239.75 | 238.9 | 233.63 | 234.16 | — |
| 2026-08-11 | 243 | 258.3 | 236.66 | 240.26 | — |
| 2026-08-10 | 236.32 | 239.54 | 235 | 237.18 | — |
| 2026-08-07 | 237.23 | 239.85 | 236.31 | 236.4 | — |
| 2026-08-06 | 244.01 | 244.87 | 233.99 | 237.66 | — |
| 2026-08-05 | 235.13 | 239.54 | 235.21 | 239.23 | — |
| 2026-08-04 | 234.31 | 235.69 | 231.14 | 233.55 | — |
| 2026-08-03 | 230.39 | 235.72 | 229.61 | 235.6 | — |
| 2026-07-31 | 226.66 | 231.23 | 225.85 | 230.03 | — |
| 2026-07-30 | 226.28 | 227.78 | 224.71 | 227.07 | — |
| 2026-07-29 | 234.02 | 234.02 | 228.49 | 229.12 | — |
| 2026-07-28 | 232.09 | 233.77 | 230.32 | 232.51 | — |
| 2026-07-27 | 227.78 | 230.61 | 227.03 | 229.35 | — |
| 2026-07-24 | 227.88 | 228.96 | 225.96 | 228.03 | — |
| 2026-07-23 | 220.56 | 226 | 220.6 | 225.98 | — |
| 2026-07-22 | 227.3 | 229.85 | 220.38 | 220.54 | — |
| 2026-07-21 | 225.99 | 227.63 | 225.02 | 227.09 | — |
| 2026-07-20 | 229.2 | 229.13 | 225.53 | 225.75 | — |
| 2026-07-17 | 230.54 | 233.18 | 228.43 | 228.52 | — |
| 2026-07-16 | 225.74 | 229.13 | 223.07 | 228.72 | — |
| 2026-07-15 | 228.71 | 230.23 | 224.55 | 224.94 | — |
| 2026-07-14 | 231.8 | 231.83 | 227.85 | 230.11 | — |
| 2026-07-13 | 236.14 | 237.38 | 233.15 | 233.66 | — |
| 2026-07-10 | 233.07 | 236.26 | 232.05 | 235.8 | — |
| 2026-07-09 | 238.39 | 240.21 | 231.83 | 233.77 | — |
| 2026-07-08 | 239.06 | 240.91 | 236.94 | 237.15 | — |
| 2026-07-07 | 240.12 | 243.19 | 237.99 | 239.71 | — |
| 2026-07-06 | 241.86 | 241.86 | 233.86 | 237.52 | — |
| 2026-07-02 | 239.79 | 240.84 | 237.52 | 238.94 | — |
| 2026-07-01 | 238.87 | 239.71 | 233 | 237.72 | — |
| 2026-06-30 | 237 | 239.53 | 236.4 | 237.56 | — |
| 2026-06-29 | 239.93 | 240.93 | 235.15 | 236.22 | — |
| 2026-06-26 | 237.78 | 240.39 | 236 | 237.92 | — |
| 2026-06-25 | 232.52 | 237.79 | 232.38 | 234.75 | — |
| 2026-06-24 | 229.89 | 235.71 | 229.84 | 233.01 | — |
| 2026-06-23 | 225.21 | 229.22 | 222.5 | 228.91 | — |
| 2026-06-22 | 223.73 | 228.45 | 222.28 | 222.74 | — |
| 2026-06-18 | 226.17 | 226.17 | 219.5 | 221.77 | — |
| 2026-06-17 | 226 | 229.54 | 224.48 | 226.28 | — |
| 2026-06-16 | 227.3 | 229.78 | 225.41 | 227.72 | — |
| 2026-06-15 | 222.78 | 226.66 | 221.09 | 226.4 | — |
| 2026-06-12 | 222.47 | 224.88 | 222.11 | 223.85 | — |
| 2026-06-11 | 217.49 | 223.87 | 217.04 | 221.16 | — |
| 2026-06-10 | 214 | 218.96 | 211.49 | 216.3 | — |
| 2026-06-09 | 203.24 | 212.82 | 202.16 | 212.67 | — |
| 2026-06-05 | 203.08 | 207.55 | 203.43 | 205.71 | — |
| 2026-06-04 | 198.9 | 201.95 | 197.53 | 201.74 | — |
| 2026-06-03 | 196.09 | 198.07 | 195.51 | 195.85 | — |
| 2026-06-02 | 194.2 | 195.79 | 194.33 | 194.88 | — |
| 2026-06-01 | 195.36 | 196.85 | 194.07 | 195.15 | — |
| 2026-05-29 | 201.35 | 201.51 | 196.2 | 196.8 | — |
| 2026-05-28 | 199.54 | 201.89 | 197.61 | 199.85 | — |
| 2026-05-27 | 200.59 | 201.47 | 199.29 | 199.84 | — |
| 2026-05-22 | 201.98 | 202.77 | 199.69 | 200.68 | — |
| 2026-05-21 | 198.07 | 201.24 | 197.88 | 200.61 | — |
| 2026-05-20 | 199.61 | 201.06 | 198.58 | 199.23 | — |
| 2026-05-19 | 200.79 | 203.96 | 199.6 | 200.37 | — |
| 2026-05-18 | 195.32 | 201.8 | 195.32 | 199.77 | — |
| 2026-05-15 | 194.76 | 197.05 | 193.73 | 195.2 | — |
| 2026-05-14 | 186.44 | 194.49 | 186.44 | 194.38 | — |
| 2026-05-13 | 181.51 | 186.56 | 180.45 | 186.35 | — |
| 2026-05-12 | 182.74 | 185.74 | 181.75 | 182.56 | — |
| 2026-05-11 | 184.5 | 185.76 | 181.92 | 182.5 | — |
| 2026-05-08 | 185.35 | 190.22 | 182.87 | 183.65 | — |
| 2026-05-07 | 191.6 | 192.39 | 185.01 | 185.28 | — |
| 2026-05-06 | 192 | 195 | 187.22 | 191.49 | — |
| 2026-05-05 | 197.71 | 198.29 | 195.01 | 197 | — |
| 2026-05-04 | 193.51 | 200.4 | 193.51 | 197.06 | — |
| 2026-05-01 | 196.37 | 196.71 | 191.96 | 195.24 | — |
| 2026-04-30 | 195.29 | 197.01 | 185.8 | 192.88 | — |
| 2026-04-29 | 204.53 | 204.9 | 201.08 | 202.82 | — |
| 2026-04-28 | 204.73 | 206.58 | 202.85 | 205.61 | — |
| 2026-04-27 | 199.44 | 203.59 | 199.44 | 202.34 | — |
| 2026-04-24 | 203.78 | 203.95 | 198.56 | 199.85 | — |
| 2026-04-23 | 200.83 | 205.52 | 200.01 | 204.72 | — |
| 2026-04-22 | 205 | 205.45 | 197.06 | 200.55 | — |
| 2026-04-21 | 210.5 | 211.02 | 204.58 | 204.92 | — |
| 2026-04-20 | 213.25 | 214.93 | 210.48 | 211.18 | — |
| 2026-04-17 | 212.12 | 214.59 | 210.09 | 213.99 | — |
| 2026-04-16 | 211.01 | 214.02 | 210.51 | 213.1 | — |
| 2026-04-15 | 213.69 | 214.23 | 211.08 | 211.83 | — |
| 2026-04-14 | 213.02 | 216.46 | 212.79 | 214.95 | — |