Cencora, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	385.70	385.70	385.70	385.70	373.25	0
2022-06-24	385.70	385.70	385.70	385.70	373.25	2
2022-06-23	374.00	374.00	374.00	374.00	361.93	0
2022-06-22	374.00	374.00	374.00	374.00	361.93	8
2022-06-21	361.40	361.40	361.40	361.40	349.74	0
2022-06-20	361.40	361.40	361.40	361.40	349.74	0
2022-06-17	361.40	361.40	361.40	361.40	349.74	16
2022-06-15	364.40	364.40	364.40	364.40	352.64	0
2022-06-14	364.40	364.40	364.40	364.40	352.64	0
2022-06-13	364.40	364.40	364.40	364.40	352.64	10
2022-06-10	354.82	354.82	354.82	354.82	343.37	0
2022-06-09	354.82	354.82	354.82	354.82	343.37	1
2022-06-08	357.78	357.78	357.78	357.78	346.23	1
2022-06-07	358.17	358.17	358.17	358.17	346.61	0
2022-06-06	358.17	358.17	358.17	358.17	346.61	0
2022-06-03	358.17	358.17	358.17	358.17	346.61	0
2022-06-02	358.17	358.17	358.17	358.17	346.61	0
2022-06-01	358.17	358.17	358.17	358.17	346.61	1
2022-05-31	371.90	371.90	371.90	371.90	359.90	0
2022-05-30	371.90	371.90	371.90	371.90	359.90	0
2022-05-27	371.90	371.90	371.90	371.90	359.90	10
2022-05-26	374.50	374.50	374.50	374.50	362.41	12
2022-05-25	372.95	372.95	372.95	372.95	360.91	1
2022-05-24	363.33	363.33	363.33	363.33	351.60	0
2022-05-23	363.33	363.33	363.33	363.33	351.60	0
2022-05-20	364.50	364.50	360.37	363.33	351.60	80
2022-05-19	381.37	381.37	381.37	381.37	369.06	0
2022-05-18	381.37	381.37	381.37	381.37	369.06	1
2022-05-17	384.95	389.12	384.95	389.12	376.56	22
2022-05-16	395.91	397.02	392.00	392.00	379.35	12
2022-05-13	387.04	387.04	387.04	387.04	374.55	0
2022-05-12	382.00	387.04	380.00	387.04	373.49	242
2022-05-11	415.48	418.52	415.48	418.52	403.86	2
2022-05-10	407.61	409.98	407.61	409.98	395.62	248
2022-05-09	402.41	406.00	402.41	406.00	391.78	6
2022-05-06	397.57	401.70	397.57	401.70	387.63	4
2022-05-05	390.79	392.73	388.58	388.58	374.97	66
2022-05-04	386.47	388.36	386.47	388.36	374.76	20
2022-05-03	380.00	380.00	380.00	380.00	366.69	0
2022-05-02	380.00	380.00	380.00	380.00	366.69	30
2022-04-29	389.61	389.61	384.54	384.54	371.07	7
2022-04-28	393.00	393.00	392.80	392.80	379.04	10
2022-04-27	395.07	395.07	393.00	393.00	379.24	32
2022-04-26	397.03	397.80	396.63	397.68	383.75	7
2022-04-25	385.66	385.66	385.66	385.66	372.15	0
2022-04-22	378.86	385.66	378.86	385.66	372.15	43
2022-04-20	374.65	374.65	374.65	374.65	361.53	0
2022-04-19	374.65	374.65	374.65	374.65	361.53	0
2022-04-18	374.65	374.65	374.65	374.65	361.53	130
2022-04-14	381.04	381.04	381.04	381.04	367.70	0
2022-04-13	381.04	381.04	381.04	381.04	367.70	0
2022-04-12	381.04	381.04	381.04	381.04	367.70	0
2022-04-11	388.45	390.78	381.04	381.04	367.70	11
2022-04-08	370.45	370.45	370.45	370.45	357.48	0
2022-04-07	370.45	370.45	370.45	370.45	357.48	0
2022-04-06	373.00	373.00	370.45	370.45	357.48	132
2022-04-05	368.33	368.33	368.33	368.33	355.43	1
2022-04-04	382.94	382.94	382.94	382.94	369.53	0
2022-04-01	382.94	382.94	382.94	382.94	369.53	0
2022-03-31	382.94	382.94	382.94	382.94	369.53	0

← NewerPage 19 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	1.0829 USD
2026-05-14	1.0533 USD
2026-02-12	1.1102 USD
2025-11-13	1.1227 USD
2025-08-14	1.0507 USD
2025-05-15	1.0912 USD
2025-02-13	1.1147 USD
2024-11-13	1.1670 USD
2024-08-08	0.9811 USD
2024-05-09	0.9198 USD
2024-02-08	0.8848 USD
2023-11-10	0.8722 USD
2023-08-10	1.1810 USD
2023-05-11	1.2356 USD
2023-02-09	1.2621 USD
2022-11-10	1.2870 USD
2022-08-12	1.1634 USD
2022-05-13	1.0985 USD
2022-02-11	1.1609 USD
2021-11-11	1.2924 USD
2021-08-13	1.1620 USD
2021-05-14	1.1251 USD
2020-08-14	1.1247 USD
2020-05-15	1.1338 USD

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