Cencora, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	382.94	382.94	382.94	382.94	369.53	0
2022-03-29	382.94	382.94	382.94	382.94	369.53	0
2022-03-28	382.94	382.94	382.94	382.94	369.53	0
2022-03-25	382.94	382.94	382.94	382.94	369.53	0
2022-03-24	382.94	382.94	382.94	382.94	369.53	0
2022-03-23	382.94	382.94	382.94	382.94	369.53	0
2022-03-22	382.94	382.94	382.94	382.94	369.53	0
2022-03-21	382.94	382.94	382.94	382.94	369.53	1
2022-03-18	382.95	382.95	382.95	382.95	369.54	0
2022-03-17	382.95	382.95	382.95	382.95	369.54	0
2022-03-16	382.95	382.95	382.95	382.95	369.54	1
2022-03-15	371.00	371.00	371.00	371.00	358.01	0
2022-03-14	371.00	371.00	371.00	371.00	358.01	0
2022-03-11	371.00	371.00	371.00	371.00	358.01	0
2022-03-10	371.00	371.00	371.00	371.00	358.01	12
2022-03-09	368.50	368.50	368.50	368.50	355.60	0
2022-03-08	368.50	368.50	368.50	368.50	355.60	0
2022-03-07	368.50	368.50	368.50	368.50	355.60	85
2022-03-04	364.90	364.90	364.90	364.90	352.12	0
2022-03-03	364.90	364.90	364.90	364.90	352.12	0
2022-03-02	364.90	364.90	364.90	364.90	352.12	0
2022-02-25	364.90	364.90	364.90	364.90	352.12	85
2022-02-24	348.00	348.00	348.00	348.00	335.81	85
2022-02-23	363.63	363.63	363.63	363.63	350.90	0
2022-02-22	363.63	363.63	363.63	363.63	350.90	0
2022-02-21	363.63	363.63	363.63	363.63	350.90	0
2022-02-18	368.16	368.16	363.63	363.63	350.90	1,141
2022-02-17	367.83	367.83	367.83	367.83	354.95	0
2022-02-16	367.83	367.83	367.83	367.83	354.95	0
2022-02-15	367.83	367.83	367.83	367.83	354.95	85
2022-02-14	360.00	362.60	360.00	362.60	349.90	180
2022-02-11	372.96	372.96	372.96	372.96	359.90	0
2022-02-10	372.96	372.96	372.96	372.96	358.78	0
2022-02-09	372.96	372.96	372.96	372.96	358.78	4
2022-02-08	367.60	367.60	367.60	367.60	353.62	0
2022-02-07	367.60	367.60	367.60	367.60	353.62	10
2022-02-04	363.00	364.49	363.00	364.49	350.63	180
2022-02-03	364.80	364.80	364.80	364.80	350.93	90
2022-02-02	361.73	361.73	361.73	361.73	347.98	2
2022-02-01	361.73	361.73	361.73	361.73	347.98	1
2022-01-31	361.04	361.04	361.04	361.04	347.31	0
2022-01-28	361.04	361.04	361.04	361.04	347.31	0
2022-01-27	361.04	361.04	361.04	361.04	347.31	0
2022-01-26	361.04	361.04	361.04	361.04	347.31	0
2022-01-25	361.04	361.04	361.04	361.04	347.31	0
2022-01-24	353.16	361.04	353.16	361.04	347.31	11
2022-01-21	359.65	359.65	359.65	359.65	345.97	1,600
2022-01-20	372.62	372.62	372.62	372.62	358.45	0
2022-01-19	372.62	372.62	372.62	372.62	358.45	0
2022-01-18	372.62	372.62	372.62	372.62	358.45	0
2022-01-17	372.62	372.62	372.62	372.62	358.45	0
2022-01-14	372.62	372.62	372.62	372.62	358.45	5
2022-01-13	373.20	373.20	373.20	373.20	359.01	0
2022-01-12	373.20	373.20	373.20	373.20	359.01	120
2022-01-11	382.28	382.28	382.28	382.28	367.74	3
2022-01-10	373.54	381.12	373.54	381.12	366.63	45
2022-01-07	380.60	380.60	380.60	380.60	366.13	0
2022-01-06	380.60	380.60	380.60	380.60	366.13	0
2022-01-05	384.80	384.80	380.60	380.60	366.13	81
2022-01-04	371.49	371.49	371.49	371.49	357.36	0

← NewerPage 20 of 21 · 1,248 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.