Cardinal Health Inc (CAH) stock
CAHNYSEWholesale-Drugs, Proprietaries & Druggists' SundriesFiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 11, 2026Score 16/3027% above fair value
$250.48−0.61 (-0.24%)
Close on Oct 30, 2026Market cap $58.26BP/E 34.6Yield 0.81%
Price history
Cardinal Health share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$250.48
-0.24% on the day
52-week range
$180.45 – $259.84
-3.6% from the high
Change over 52 weeks
+31.9%
From $189.84 on Oct 30, 2025
Average volume
1.92M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $255.02 | $259.84 | $250.12 | $250.48 | -0.24% | 1,945,005 |
| Oct 29, 2026 | $248.32 | $251.63 | $246.99 | $251.09 | +2.59% | 1,739,293 |
| Oct 28, 2026 | $243.91 | $247.14 | $243.49 | $244.76 | -0.69% | 1,102,295 |
| Oct 27, 2026 | $250.39 | $251.45 | $246.39 | $246.45 | -2.02% | 1,631,605 |
| Oct 26, 2026 | $250.50 | $254.37 | $249.96 | $251.54 | +0.79% | 1,690,649 |
| Oct 23, 2026 | $254.93 | $255.64 | $249.24 | $249.57 | -2.37% | 1,665,848 |
| Oct 22, 2026 | $258.21 | $259.21 | $254.82 | $255.64 | -0.71% | 1,497,794 |
| Oct 21, 2026 | $256.36 | $259.09 | $254.74 | $257.46 | -0.03% | 1,586,656 |
| Oct 20, 2026 | $255.00 | $257.55 | $252.36 | $257.55 | +1.94% | 1,909,495 |
| Oct 19, 2026 | $252.04 | $254.47 | $249.54 | $252.65 | -0.55% | 3,781,726 |
| Oct 16, 2026 | $254.81 | $255.56 | $251.95 | $254.06 | +0.14% | 1,336,562 |
| Oct 15, 2026 | $252.00 | $254.00 | $249.27 | $253.71 | +2.41% | 2,055,478 |
| Oct 14, 2026 | $240.90 | $247.93 | $240.76 | $247.74 | +3.35% | 1,972,928 |
| Oct 13, 2026 | $240.78 | $241.18 | $236.19 | $239.72 | +0.69% | 1,352,295 |
| Oct 12, 2026 | $238.93 | $240.10 | $233.88 | $238.08 | +0.21% | 1,234,656 |
| Oct 9, 2026 | $237.79 | $239.81 | $236.37 | $237.57 | -0.58% | 1,028,180 |
| Oct 8, 2026 | $231.50 | $241.96 | $231.25 | $238.96 | +2.93% | 1,537,948 |
| Oct 7, 2026 | $233.61 | $235.97 | $230.61 | $232.16 | -0.55% | 1,096,895 |
| Oct 6, 2026 | $233.69 | $235.19 | $231.64 | $233.44 | +0.14% | 1,149,626 |
| Oct 5, 2026 | $229.11 | $234.18 | $228.59 | $233.12 | +2.11% | 1,721,815 |
| Oct 2, 2026 | $229.54 | $231.10 | $224.45 | $228.30 | -0.78% | 1,860,046 |
| Oct 1, 2026 | $227.55 | $235.95 | $227.40 | $230.09 | +3.41% | 1,913,283 |
| Sep 30, 2026 | $223.66 | $226.49 | $222.07 | $222.50 | -0.63% | 1,944,992 |
| Sep 29, 2026 | $218.54 | $224.01 | $216.70 | $223.91 | +1.64% | 973,624 |
| Sep 28, 2026 | $219.37 | $221.97 | $218.90 | $220.29 | +0.03% | 2,392,864 |
| Sep 25, 2026 | $222.00 | $223.02 | $219.10 | $220.22 | -1.08% | 2,092,887 |
| Sep 24, 2026 | $222.08 | $225.37 | $221.95 | $222.62 | +0.61% | 3,480,950 |
| Sep 23, 2026 | $221.79 | $225.64 | $220.94 | $221.27 | -0.35% | 1,215,982 |
| Sep 22, 2026 | $227.17 | $228.44 | $221.21 | $222.04 | -1.64% | 2,776,268 |
| Sep 21, 2026 | $225.28 | $227.58 | $223.54 | $225.75 | +0.16% | 1,189,139 |
| Sep 18, 2026 | $225.29 | $226.12 | $221.70 | $225.38 | -0.42% | 4,143,251 |
| Sep 17, 2026 | $232.71 | $232.71 | $226.02 | $226.34 | -2.67% | 2,260,544 |
| Sep 16, 2026 | $233.07 | $234.90 | $232.09 | $232.54 | -0.05% | 1,220,657 |
| Sep 15, 2026 | $233.89 | $234.83 | $230.34 | $232.65 | -0.95% | 1,796,366 |
| Sep 14, 2026 | $236.76 | $237.57 | $232.60 | $234.89 | +0.14% | 2,165,472 |
| Sep 11, 2026 | $238.77 | $239.43 | $232.60 | $234.57 | -0.61% | 1,111,693 |
| Sep 10, 2026 | $241.27 | $242.12 | $235.67 | $236.02 | -1.66% | 1,216,480 |
| Sep 9, 2026 | $239.02 | $241.64 | $238.41 | $240.00 | -0.20% | 1,029,091 |
| Sep 8, 2026 | $243.90 | $245.83 | $239.43 | $240.49 | -2.71% | 1,596,749 |
| Sep 4, 2026 | $246.34 | $249.29 | $246.29 | $247.18 | -0.58% | 1,548,359 |
| Sep 3, 2026 | $246.11 | $249.26 | $245.82 | $248.61 | +1.27% | 1,387,112 |
| Sep 2, 2026 | $240.99 | $246.02 | $239.35 | $245.49 | +2.57% | 1,363,900 |
| Sep 1, 2026 | $236.85 | $240.75 | $236.03 | $239.35 | +2.02% | 1,336,386 |
| Aug 31, 2026 | $234.92 | $236.97 | $233.51 | $234.62 | +0.03% | 1,673,454 |
| Aug 28, 2026 | $236.02 | $236.80 | $233.72 | $234.55 | -0.25% | 1,779,203 |
| Aug 27, 2026 | $236.49 | $237.30 | $234.15 | $235.13 | -1.37% | 1,033,994 |
| Aug 26, 2026 | $237.90 | $240.88 | $236.45 | $238.40 | +0.20% | 1,473,077 |
| Aug 25, 2026 | $232.51 | $238.10 | $232.38 | $237.92 | +2.39% | 1,335,050 |
| Aug 24, 2026 | $229.16 | $232.37 | $227.68 | $232.37 | +1.25% | 1,400,370 |
| Aug 21, 2026 | $228.80 | $231.29 | $228.16 | $229.51 | +0.46% | 1,386,835 |
| Aug 20, 2026 | $232.25 | $235.00 | $228.38 | $228.46 | -2.72% | 1,592,926 |
| Aug 19, 2026 | $236.41 | $238.15 | $232.34 | $234.85 | -0.06% | 1,375,021 |
| Aug 18, 2026 | $235.17 | $238.24 | $233.94 | $234.98 | -0.29% | 1,792,652 |
| Aug 17, 2026 | $233.55 | $238.94 | $233.55 | $235.66 | +0.21% | 1,802,012 |
| Aug 14, 2026 | $230.91 | $235.27 | $229.33 | $235.17 | +1.70% | 1,687,833 |
| Aug 13, 2026 | $233.00 | $235.67 | $229.36 | $231.24 | -1.25% | 2,845,419 |
| Aug 12, 2026 | $239.75 | $239.75 | $233.49 | $234.16 | -2.54% | 1,914,166 |
| Aug 11, 2026 | $243.00 | $258.30 | $236.48 | $240.26 | +1.30% | 3,007,925 |
| Aug 10, 2026 | $236.32 | $239.54 | $235.00 | $237.18 | +0.33% | 2,297,337 |
| Aug 7, 2026 | $237.23 | $239.85 | $236.30 | $236.40 | -0.53% | 1,551,067 |
| Aug 6, 2026 | $244.01 | $244.87 | $233.99 | $237.66 | -0.66% | 1,796,517 |
| Aug 5, 2026 | $235.13 | $239.55 | $235.01 | $239.23 | +2.43% | 2,650,974 |
| Aug 4, 2026 | $234.31 | $235.76 | $231.14 | $233.55 | -0.87% | 2,579,228 |
| Aug 3, 2026 | $230.39 | $235.72 | $229.61 | $235.60 | +2.42% | 2,094,489 |
| Jul 31, 2026 | $226.66 | $231.23 | $225.39 | $230.03 | +1.30% | 1,738,180 |
| Jul 30, 2026 | $226.28 | $227.78 | $224.11 | $227.07 | -0.89% | 1,484,267 |
| Jul 29, 2026 | $234.02 | $234.02 | $228.49 | $229.12 | -1.46% | 2,746,159 |
| Jul 28, 2026 | $232.09 | $233.77 | $230.32 | $232.51 | +1.38% | 2,652,244 |
| Jul 27, 2026 | $227.78 | $230.61 | $227.03 | $229.35 | +0.58% | 1,106,324 |
| Jul 24, 2026 | $227.88 | $228.97 | $225.97 | $228.03 | +0.91% | 1,466,731 |
| Jul 23, 2026 | $220.56 | $226.01 | $220.54 | $225.98 | +2.47% | 1,837,736 |
| Jul 22, 2026 | $227.30 | $229.86 | $220.37 | $220.54 | -2.88% | 2,521,778 |
| Jul 21, 2026 | $225.99 | $227.63 | $225.02 | $227.09 | +0.59% | 1,595,261 |
| Jul 20, 2026 | $229.20 | $229.24 | $225.49 | $225.75 | -1.21% | 1,711,834 |
| Jul 17, 2026 | $230.54 | $233.22 | $228.43 | $228.52 | -0.09% | 2,053,095 |
| Jul 16, 2026 | $225.74 | $229.13 | $223.07 | $228.72 | +1.68% | 2,607,844 |
| Jul 15, 2026 | $228.71 | $230.23 | $224.52 | $224.94 | -2.25% | 2,358,354 |
| Jul 14, 2026 | $231.80 | $231.83 | $227.85 | $230.11 | -1.52% | 3,127,439 |
| Jul 13, 2026 | $236.14 | $237.38 | $233.15 | $233.66 | -0.91% | 2,286,108 |
| Jul 10, 2026 | $233.07 | $236.26 | $232.05 | $235.80 | +0.87% | 2,842,646 |
| Jul 9, 2026 | $238.39 | $240.22 | $231.83 | $233.77 | -1.43% | 3,216,490 |
| Jul 8, 2026 | $239.06 | $240.91 | $236.87 | $237.15 | -1.07% | 2,693,642 |
| Jul 7, 2026 | $240.12 | $243.21 | $237.99 | $239.71 | +0.92% | 3,236,463 |
| Jul 6, 2026 | $241.86 | $241.86 | $233.81 | $237.52 | -0.59% | 2,476,985 |
| Jul 2, 2026 | $239.79 | $240.91 | $237.53 | $238.94 | +0.51% | 2,039,275 |
| Jul 1, 2026 | $238.87 | $239.71 | $233.00 | $237.72 | +0.07% | 1,369,779 |
| Jun 30, 2026 | $237.00 | $239.53 | $236.40 | $237.56 | +0.57% | 1,666,875 |
| Jun 29, 2026 | $239.93 | $240.93 | $235.15 | $236.22 | -0.71% | 1,926,695 |
| Jun 26, 2026 | $237.78 | $240.44 | $236.00 | $237.92 | +1.35% | 3,633,366 |
| Jun 25, 2026 | $232.52 | $237.79 | $232.38 | $234.75 | +0.75% | 2,074,443 |
| Jun 24, 2026 | $229.89 | $235.71 | $229.43 | $233.01 | +1.79% | 2,354,370 |
| Jun 23, 2026 | $225.21 | $229.26 | $222.50 | $228.91 | +2.77% | 2,110,477 |
| Jun 22, 2026 | $223.73 | $228.45 | $222.28 | $222.74 | +0.44% | 2,886,148 |
| Jun 18, 2026 | $226.17 | $226.17 | $219.47 | $221.77 | -1.99% | 4,196,190 |
| Jun 17, 2026 | $226.00 | $229.55 | $224.48 | $226.28 | -0.63% | 2,249,232 |
| Jun 16, 2026 | $227.30 | $229.78 | $225.37 | $227.72 | +0.58% | 3,027,719 |
| Jun 15, 2026 | $222.78 | $226.66 | $221.03 | $226.40 | +1.14% | 2,397,334 |
| Jun 12, 2026 | $222.47 | $224.88 | $222.11 | $223.85 | +1.22% | 2,198,498 |
| Jun 11, 2026 | $217.49 | $223.87 | $217.05 | $221.16 | +2.25% | 2,834,231 |
| Jun 10, 2026 | $214.00 | $218.96 | $211.45 | $216.30 | +1.71% | 3,820,693 |
| Jun 9, 2026 | $203.24 | $212.83 | $202.04 | $212.67 | +4.01% | 3,190,454 |
| Jun 8, 2026 | $203.14 | $206.41 | $201.00 | $204.48 | -0.60% | 1,534,780 |
| Jun 5, 2026 | $203.08 | $207.55 | $203.08 | $205.71 | +1.97% | 1,591,019 |
| Jun 4, 2026 | $198.90 | $201.95 | $197.53 | $201.74 | +3.01% | 2,338,392 |
| Jun 3, 2026 | $196.09 | $198.07 | $195.51 | $195.85 | +0.50% | 1,212,654 |
| Jun 2, 2026 | $194.20 | $195.89 | $194.20 | $194.88 | -0.14% | 1,786,994 |
| Jun 1, 2026 | $195.36 | $196.85 | $194.00 | $195.15 | -0.84% | 2,032,172 |
| May 29, 2026 | $201.35 | $201.51 | $196.20 | $196.80 | -1.53% | 3,132,473 |
| May 28, 2026 | $199.54 | $201.89 | $197.61 | $199.85 | +0.01% | 1,916,380 |
| May 27, 2026 | $200.59 | $201.47 | $199.30 | $199.84 | -0.26% | 1,628,262 |
| May 26, 2026 | $200.00 | $201.44 | $199.25 | $200.37 | -0.15% | 1,714,940 |
| May 22, 2026 | $201.98 | $202.77 | $199.69 | $200.68 | +0.03% | 1,537,350 |
| May 21, 2026 | $198.07 | $201.24 | $197.88 | $200.61 | +0.69% | 2,063,241 |
| May 20, 2026 | $199.61 | $201.06 | $198.58 | $199.23 | -0.57% | 1,756,927 |
| May 19, 2026 | $200.79 | $203.98 | $199.60 | $200.37 | +0.30% | 2,804,377 |
| May 18, 2026 | $195.32 | $201.80 | $195.32 | $199.77 | +2.34% | 2,413,953 |
| May 15, 2026 | $194.76 | $197.05 | $193.73 | $195.20 | +0.42% | 3,715,526 |
| May 14, 2026 | $186.44 | $194.49 | $186.44 | $194.38 | +4.31% | 3,623,465 |
| May 13, 2026 | $181.51 | $186.56 | $180.45 | $186.35 | +2.08% | 2,848,945 |
| May 12, 2026 | $182.74 | $185.74 | $181.75 | $182.56 | +0.03% | 2,322,064 |
| May 11, 2026 | $184.50 | $185.76 | $181.92 | $182.50 | -0.63% | 2,012,675 |
| May 8, 2026 | $185.35 | $190.24 | $182.87 | $183.65 | -0.88% | 3,260,786 |
| May 7, 2026 | $191.60 | $192.39 | $185.01 | $185.28 | -3.24% | 3,102,882 |
| May 6, 2026 | $192.00 | $195.00 | $187.22 | $191.49 | -2.80% | 4,429,441 |
| May 5, 2026 | $197.71 | $198.38 | $195.01 | $197.00 | -0.03% | 1,363,974 |
| May 4, 2026 | $193.51 | $200.40 | $193.51 | $197.06 | +0.93% | 2,240,789 |
| May 1, 2026 | $196.37 | $196.71 | $191.97 | $195.24 | +1.22% | 2,093,367 |
| Apr 30, 2026 | $195.29 | $197.22 | $185.80 | $192.88 | -4.90% | 4,542,153 |
| Apr 29, 2026 | $204.53 | $204.90 | $201.08 | $202.82 | -1.36% | 1,684,615 |
| Apr 28, 2026 | $204.73 | $206.61 | $202.85 | $205.61 | +1.62% | 1,525,233 |
| Apr 27, 2026 | $199.44 | $203.59 | $199.44 | $202.34 | +1.25% | 2,129,091 |
| Apr 24, 2026 | $203.78 | $203.95 | $198.56 | $199.85 | -2.38% | 1,402,420 |
| Apr 23, 2026 | $200.83 | $205.62 | $200.01 | $204.72 | +2.08% | 1,428,900 |
| Apr 22, 2026 | $205.00 | $205.45 | $197.06 | $200.55 | -2.13% | 2,518,489 |
| Apr 21, 2026 | $210.50 | $211.03 | $204.58 | $204.92 | -2.96% | 1,564,014 |
| Apr 20, 2026 | $213.25 | $215.00 | $210.48 | $211.18 | -1.31% | 1,368,837 |
| Apr 17, 2026 | $212.12 | $214.59 | $210.09 | $213.99 | +0.42% | 1,962,322 |
| Apr 16, 2026 | $211.01 | $214.02 | $210.51 | $213.10 | +0.60% | 1,163,723 |
| Apr 15, 2026 | $213.69 | $214.23 | $211.03 | $211.83 | -1.45% | 1,337,435 |
| Apr 14, 2026 | $213.02 | $216.46 | $212.70 | $214.95 | +0.36% | 1,407,207 |
| Apr 13, 2026 | $215.93 | $217.47 | $212.65 | $214.18 | -0.62% | 1,394,787 |
| Apr 10, 2026 | $215.03 | $216.10 | $211.85 | $215.52 | -0.13% | 1,292,233 |
| Apr 9, 2026 | $214.74 | $217.77 | $214.33 | $215.80 | +0.31% | 1,051,316 |
| Apr 8, 2026 | $213.19 | $216.45 | $211.66 | $215.13 | +1.11% | 1,265,281 |
| Apr 7, 2026 | $211.37 | $214.14 | $210.39 | $212.77 | +0.07% | 1,449,937 |
| Apr 6, 2026 | $213.13 | $213.55 | $210.99 | $212.62 | -0.67% | 1,171,974 |
| Apr 2, 2026 | $211.51 | $214.56 | $210.45 | $214.05 | +0.96% | 1,503,836 |
| Apr 1, 2026 | $211.36 | $213.42 | $210.08 | $212.02 | +0.34% | 1,462,899 |
| Mar 31, 2026 | $208.40 | $211.72 | $207.29 | $211.31 | +2.42% | 1,587,255 |
| Mar 30, 2026 | $209.10 | $209.96 | $205.71 | $206.31 | -0.13% | 1,513,732 |
| Mar 27, 2026 | $207.86 | $208.18 | $205.35 | $206.58 | -0.54% | 1,307,106 |
| Mar 26, 2026 | $210.23 | $211.97 | $207.19 | $207.70 | -1.71% | 1,599,992 |
| Mar 25, 2026 | $208.00 | $212.22 | $207.92 | $211.31 | +1.97% | 1,836,886 |
| Mar 24, 2026 | $206.91 | $208.72 | $203.86 | $207.23 | +0.40% | 1,983,734 |
| Mar 23, 2026 | $209.98 | $211.11 | $205.78 | $206.40 | -0.69% | 2,579,321 |
| Mar 20, 2026 | $211.11 | $212.12 | $206.70 | $207.83 | -1.47% | 4,250,998 |
| Mar 19, 2026 | $212.23 | $214.50 | $210.28 | $210.92 | -0.45% | 1,424,737 |
| Mar 18, 2026 | $215.73 | $216.21 | $210.45 | $211.87 | -2.08% | 1,756,809 |
| Mar 17, 2026 | $217.94 | $218.87 | $211.13 | $216.36 | -0.57% | 1,772,404 |
| Mar 16, 2026 | $218.67 | $220.23 | $216.89 | $217.59 | +0.23% | 1,731,499 |
| Mar 13, 2026 | $219.62 | $222.58 | $216.17 | $217.08 | -0.92% | 1,422,643 |
| Mar 12, 2026 | $217.18 | $221.28 | $215.73 | $219.09 | +1.70% | 2,053,766 |
| Mar 11, 2026 | $216.08 | $217.01 | $214.43 | $215.42 | -0.75% | 1,126,365 |
| Mar 10, 2026 | $221.13 | $222.62 | $216.43 | $217.04 | -2.36% | 1,568,036 |
| Mar 9, 2026 | $217.40 | $222.38 | $214.90 | $222.28 | +2.07% | 2,555,598 |
| Mar 6, 2026 | $216.00 | $220.22 | $213.58 | $217.78 | +0.81% | 2,090,346 |
| Mar 5, 2026 | $222.10 | $222.39 | $215.89 | $216.02 | -3.21% | 2,847,666 |
| Mar 4, 2026 | $226.34 | $226.34 | $221.74 | $223.18 | -1.40% | 1,701,689 |
| Mar 3, 2026 | $228.00 | $228.98 | $222.30 | $226.35 | -1.54% | 2,398,296 |
| Mar 2, 2026 | $232.04 | $233.60 | $228.08 | $229.88 | +0.28% | 1,751,094 |
| Feb 27, 2026 | $227.94 | $230.20 | $226.93 | $229.23 | +0.92% | 2,066,917 |
| Feb 26, 2026 | $226.50 | $229.50 | $226.50 | $227.13 | +0.42% | 1,167,143 |
| Feb 25, 2026 | $226.05 | $226.99 | $225.04 | $226.18 | +0.09% | 878,565 |
| Feb 24, 2026 | $224.52 | $226.05 | $220.89 | $225.97 | +0.51% | 1,434,936 |
| Feb 23, 2026 | $224.41 | $228.04 | $224.00 | $224.82 | +0.17% | 1,351,838 |
| Feb 20, 2026 | $222.97 | $224.49 | $220.51 | $224.44 | +0.75% | 1,072,631 |
| Feb 19, 2026 | $224.98 | $225.56 | $221.25 | $222.76 | -0.99% | 885,038 |
| Feb 18, 2026 | $225.34 | $225.90 | $222.59 | $224.99 | -0.26% | 1,050,386 |
| Feb 17, 2026 | $221.71 | $225.91 | $221.71 | $225.58 | +2.17% | 1,696,701 |
| Feb 13, 2026 | $216.40 | $221.72 | $216.40 | $220.79 | +2.66% | 1,116,912 |
| Feb 12, 2026 | $225.17 | $229.15 | $213.75 | $215.06 | -4.10% | 3,167,439 |
| Feb 11, 2026 | $220.96 | $225.87 | $219.72 | $224.25 | +1.81% | 1,313,504 |
| Feb 10, 2026 | $226.00 | $227.05 | $219.58 | $220.27 | -2.43% | 1,445,360 |
| Feb 9, 2026 | $226.56 | $228.17 | $225.28 | $225.76 | -0.25% | 1,420,005 |
| Feb 6, 2026 | $226.21 | $230.81 | $226.16 | $226.32 | -0.38% | 2,250,733 |
| Feb 5, 2026 | $217.00 | $229.76 | $212.03 | $227.18 | +9.83% | 3,583,568 |
| Feb 4, 2026 | $215.52 | $217.76 | $205.87 | $206.85 | -5.11% | 2,504,363 |
| Feb 3, 2026 | $218.70 | $220.27 | $217.16 | $218.00 | -0.42% | 1,890,452 |
| Feb 2, 2026 | $215.85 | $218.93 | $214.50 | $218.93 | +1.88% | 1,645,127 |
| Jan 30, 2026 | $210.95 | $214.92 | $210.01 | $214.88 | +1.73% | 2,454,212 |
| Jan 29, 2026 | $212.46 | $216.51 | $210.29 | $211.23 | +0.40% | 1,306,988 |
| Jan 28, 2026 | $212.62 | $214.33 | $208.46 | $210.39 | -1.71% | 1,507,957 |
| Jan 27, 2026 | $210.60 | $214.59 | $210.01 | $214.04 | +1.47% | 1,771,789 |
| Jan 26, 2026 | $208.86 | $212.17 | $208.86 | $210.93 | +1.25% | 1,824,191 |
| Jan 23, 2026 | $207.04 | $210.75 | $206.67 | $208.33 | +0.70% | 2,159,908 |
| Jan 22, 2026 | $209.00 | $209.84 | $206.27 | $206.89 | -0.76% | 1,742,690 |
| Jan 21, 2026 | $209.22 | $210.79 | $206.32 | $208.47 | -0.90% | 1,849,898 |
| Jan 20, 2026 | $210.48 | $213.38 | $209.28 | $210.37 | -0.98% | 1,654,240 |
| Jan 16, 2026 | $213.62 | $214.52 | $212.00 | $212.45 | -0.47% | 1,331,389 |
| Jan 15, 2026 | $213.65 | $215.48 | $212.92 | $213.46 | -0.05% | 1,785,516 |
| Jan 14, 2026 | $208.53 | $213.63 | $207.85 | $213.56 | +2.54% | 1,598,873 |
| Jan 13, 2026 | $210.10 | $212.30 | $205.65 | $208.26 | +2.83% | 1,913,549 |
| Jan 12, 2026 | $202.00 | $203.33 | $199.95 | $202.52 | +0.70% | 1,511,408 |
| Jan 9, 2026 | $203.79 | $204.34 | $200.55 | $201.11 | -0.68% | 1,285,020 |
| Jan 8, 2026 | $207.90 | $209.77 | $201.67 | $202.49 | -2.27% | 1,585,577 |
| Jan 7, 2026 | $208.09 | $211.77 | $206.22 | $207.19 | -0.62% | 2,035,445 |
| Jan 6, 2026 | $205.47 | $209.45 | $205.06 | $208.48 | +1.47% | 1,513,752 |
| Jan 5, 2026 | $203.81 | $206.39 | $201.02 | $205.45 | -0.13% | 2,743,417 |
| Jan 2, 2026 | $204.57 | $205.76 | $203.02 | $205.72 | +0.11% | 1,165,702 |
| Dec 31, 2025 | $207.48 | $208.14 | $205.49 | $205.50 | -0.83% | 1,094,239 |
| Dec 30, 2025 | $207.94 | $208.89 | $207.19 | $207.21 | -0.08% | 1,225,684 |
| Dec 29, 2025 | $208.03 | $208.51 | $207.13 | $207.38 | -0.44% | 808,002 |
| Dec 26, 2025 | $207.70 | $208.44 | $207.11 | $208.29 | +0.36% | 591,039 |
| Dec 24, 2025 | $207.38 | $209.07 | $207.26 | $207.54 | +0.08% | 704,234 |
| Dec 23, 2025 | $204.59 | $207.90 | $204.30 | $207.37 | +1.06% | 1,300,206 |
| Dec 22, 2025 | $203.31 | $205.44 | $202.00 | $205.20 | +1.11% | 1,916,569 |
| Dec 19, 2025 | $200.74 | $202.95 | $200.38 | $202.95 | +1.93% | 4,173,157 |
| Dec 18, 2025 | $198.83 | $200.90 | $197.56 | $199.10 | +0.33% | 2,488,733 |
| Dec 17, 2025 | $198.19 | $199.37 | $196.54 | $198.44 | +0.28% | 2,581,378 |
| Dec 16, 2025 | $199.24 | $199.67 | $195.54 | $197.89 | -1.04% | 2,250,068 |
| Dec 15, 2025 | $198.81 | $200.83 | $198.10 | $199.96 | +0.90% | 3,004,033 |
| Dec 12, 2025 | $198.26 | $199.08 | $197.46 | $198.18 | -0.07% | 2,746,296 |
| Dec 11, 2025 | $197.93 | $199.30 | $197.46 | $198.32 | +0.06% | 1,086,740 |
| Dec 10, 2025 | $198.86 | $199.76 | $197.36 | $198.21 | +0.11% | 1,397,447 |
| Dec 9, 2025 | $200.71 | $202.22 | $197.80 | $198.00 | -0.44% | 2,143,220 |
| Dec 8, 2025 | $199.01 | $199.69 | $198.17 | $198.88 | +0.03% | 2,198,787 |
| Dec 5, 2025 | $199.76 | $200.26 | $198.10 | $198.83 | -0.18% | 1,738,751 |
| Dec 4, 2025 | $199.64 | $200.68 | $197.81 | $199.19 | -0.26% | 2,810,152 |
| Dec 3, 2025 | $205.55 | $206.70 | $198.75 | $199.71 | -2.64% | 5,171,297 |
| Dec 2, 2025 | $208.00 | $208.98 | $203.26 | $205.13 | -1.38% | 3,610,317 |
| Dec 1, 2025 | $212.88 | $213.54 | $207.86 | $208.00 | -2.01% | 1,830,592 |
| Nov 28, 2025 | $213.32 | $214.08 | $212.03 | $212.26 | -0.41% | 817,830 |
| Nov 26, 2025 | $213.70 | $214.93 | $212.54 | $213.14 | -0.28% | 1,808,716 |
| Nov 25, 2025 | $212.49 | $214.62 | $212.49 | $213.73 | +1.20% | 1,343,958 |
| Nov 24, 2025 | $209.27 | $213.03 | $208.30 | $211.20 | +0.82% | 3,438,063 |
| Nov 21, 2025 | $208.02 | $210.33 | $207.40 | $209.48 | +0.76% | 3,095,115 |
| Nov 20, 2025 | $207.91 | $209.57 | $206.10 | $207.90 | +0.18% | 2,588,864 |
| Nov 19, 2025 | $206.33 | $209.57 | $205.52 | $207.52 | +0.27% | 2,751,859 |
| Nov 18, 2025 | $207.05 | $207.76 | $203.84 | $206.97 | +0.38% | 2,079,276 |
| Nov 17, 2025 | $205.40 | $208.18 | $204.14 | $206.18 | +0.39% | 2,026,893 |
| Nov 14, 2025 | $206.85 | $208.32 | $204.69 | $205.37 | -0.33% | 2,524,512 |
| Nov 13, 2025 | $202.96 | $207.05 | $201.60 | $206.06 | +0.85% | 2,182,291 |
| Nov 12, 2025 | $203.95 | $204.96 | $202.34 | $204.32 | -0.24% | 2,513,760 |
| Nov 11, 2025 | $204.96 | $207.47 | $203.77 | $204.81 | -0.30% | 1,966,295 |
| Nov 10, 2025 | $200.90 | $205.48 | $199.90 | $205.43 | +0.86% | 2,111,272 |
| Nov 7, 2025 | $199.91 | $203.67 | $197.19 | $203.67 | +2.87% | 5,013,950 |
| Nov 6, 2025 | $197.62 | $198.30 | $194.81 | $197.99 | +0.61% | 2,571,744 |
| Nov 5, 2025 | $196.50 | $200.14 | $194.15 | $196.79 | +0.74% | 2,608,777 |
| Nov 4, 2025 | $190.43 | $196.96 | $189.70 | $195.34 | +2.69% | 3,906,692 |
| Nov 3, 2025 | $191.07 | $192.47 | $188.15 | $190.22 | -0.29% | 2,503,802 |
| Oct 31, 2025 | $192.07 | $197.67 | $190.24 | $190.77 | +0.49% | 4,080,725 |
| Oct 30, 2025 | $181.44 | $195.15 | $181.44 | $189.84 | +15.43% | 7,173,517 |
| Oct 29, 2025 | $163.23 | $164.71 | $161.64 | $164.47 | +1.03% | 2,816,509 |
| Oct 28, 2025 | $163.50 | $164.07 | $161.97 | $162.79 | -0.62% | 2,067,583 |
| Oct 27, 2025 | $163.06 | $163.83 | $161.36 | $163.80 | +1.18% | 1,796,924 |
| Oct 24, 2025 | $159.14 | $162.19 | $158.70 | $161.89 | +1.72% | 1,823,220 |
| Oct 23, 2025 | $159.85 | $162.00 | $158.93 | $159.16 | -0.23% | 1,414,803 |
| Oct 22, 2025 | $159.30 | $160.50 | $157.79 | $159.52 | +0.53% | 2,247,506 |
| Oct 21, 2025 | $157.96 | $158.93 | $156.81 | $158.68 | +0.90% | 1,776,831 |
| Oct 20, 2025 | $157.12 | $158.23 | $155.84 | $157.27 | – | 1,154,414 |
Seasonality
CAH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.4% | 2.8% | -0.2% | -0.7% | -2.2% | 5.0% | 1.1% | -0.9% | -0.4% | 3.8% | 8.7% | -2.7% |
| Months up | 10 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 2 of 9 |
| 2026 | 4.8% | 6.7% | -7.8% | -8.5% | 2.0% | 20.7% | -3.0% | 2.0% | -5.2% | 12.8% | ||
| 2025 | 5.0% | 4.7% | 6.4% | 2.9% | 9.3% | 8.8% | -7.3% | -4.1% | 5.5% | 21.9% | 11.3% | -3.2% |
| 2024 | 8.3% | 2.6% | 0.4% | -7.9% | -3.7% | -1.0% | 3.1% | 11.8% | -2.0% | -1.4% | 12.6% | -3.2% |
| 2023 | 0.5% | -2.0% | 0.4% | 8.7% | 0.2% | 15.5% | -3.3% | -4.5% | -0.6% | 5.4% | 17.7% | -5.4% |
| 2022 | 0.2% | 4.7% | 5.9% | 2.4% | -3.0% | -6.3% | 13.9% | 18.7% | -5.0% | 13.8% | 5.6% | -3.5% |
| 2021 | 0.3% | -4.1% | 18.8% | -0.7% | -7.1% | 2.7% | 4.0% | -11.6% | -4.9% | -3.3% | -3.3% | 12.4% |
| 2020 | 1.2% | 1.8% | -7.1% | 3.2% | 10.5% | -3.7% | 4.7% | -7.1% | -6.5% | -2.5% | 19.2% | -1.0% |
| 2019 | 12.0% | 8.7% | -10.5% | 1.2% | -13.6% | 13.1% | -2.9% | -5.7% | 10.5% | 4.8% | 11.3% | -7.2% |
| 2018 | 17.2% | -3.6% | -8.8% | 2.4% | -18.8% | -5.4% | 2.3% | 4.5% | 4.4% | -6.3% | 8.4% | -17.8% |
| 2017 | 4.2% | 8.6% | 0.8% | -11.0% | 2.3% | 5.5% | -0.8% | -12.7% | -0.1% | -7.5% | -4.4% | 4.3% |