Cencora, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	152.91	154.41	152.87	153.86	149.23	1,031,362
2023-03-17	151.86	152.55	150.40	152.02	147.45	2,946,209
2023-03-16	149.29	152.53	149.07	152.05	147.47	1,158,948
2023-03-15	148.09	150.08	147.48	149.61	145.11	1,404,224
2023-03-14	149.36	150.58	147.48	149.29	144.80	1,005,531
2023-03-13	148.81	151.84	148.06	148.37	143.91	1,363,006
2023-03-10	150.26	152.67	149.09	149.60	145.10	1,071,840
2023-03-09	152.58	152.79	149.15	150.00	145.49	1,381,955
2023-03-08	153.47	153.67	150.60	151.86	147.29	1,544,480
2023-03-07	156.81	157.14	153.12	153.21	148.60	1,400,154
2023-03-06	155.51	156.88	154.64	156.46	151.75	1,143,890
2023-03-03	155.54	156.43	153.65	156.15	151.45	1,315,950
2023-03-02	156.49	156.78	154.72	154.90	150.24	1,360,461
2023-03-01	155.07	156.87	154.52	156.51	151.80	965,535
2023-02-28	156.00	156.62	154.76	155.56	150.88	1,852,890
2023-02-27	158.86	159.33	155.59	156.63	151.92	1,010,208
2023-02-24	159.19	159.70	155.34	158.57	153.80	1,101,181
2023-02-23	159.85	161.31	158.49	159.50	154.70	848,539
2023-02-22	160.99	161.61	159.25	160.13	155.31	945,262
2023-02-21	160.80	161.92	160.17	160.84	156.00	1,239,353
2023-02-17	160.70	163.59	159.96	161.49	156.63	1,991,204
2023-02-16	158.15	160.85	157.46	160.47	155.64	1,609,315
2023-02-15	156.61	159.26	156.00	158.81	154.03	1,483,645
2023-02-14	159.28	160.22	157.01	157.36	152.62	1,100,701
2023-02-13	158.89	159.92	158.15	158.61	153.84	1,419,456
2023-02-10	155.73	159.19	155.45	159.03	154.24	1,313,638
2023-02-09	157.70	158.11	154.95	155.02	150.36	1,057,677
2023-02-08	156.46	158.49	155.79	157.85	152.63	1,009,532
2023-02-07	154.23	157.29	153.02	156.79	151.60	1,511,588
2023-02-06	157.22	157.59	154.17	154.49	149.38	1,560,018
2023-02-03	159.35	159.72	155.90	156.73	151.55	1,501,519
2023-02-02	161.50	161.83	157.72	158.47	153.23	2,643,082
2023-02-01	168.15	168.58	160.20	161.05	155.72	2,352,102
2023-01-31	167.17	169.17	165.88	168.96	163.37	2,114,641
2023-01-30	164.46	166.28	164.39	165.31	159.84	1,175,801
2023-01-27	165.61	166.66	163.67	164.16	158.73	1,626,610
2023-01-26	163.73	165.20	162.80	164.91	159.46	1,067,295
2023-01-25	161.27	163.48	161.23	163.46	158.05	1,110,286
2023-01-24	161.14	162.04	157.64	161.43	156.09	1,087,757
2023-01-23	162.70	163.56	161.48	161.72	156.37	1,107,649
2023-01-20	163.88	164.32	161.27	162.21	156.85	1,612,858
2023-01-19	162.96	164.50	162.31	162.94	157.55	1,357,951
2023-01-18	164.01	164.52	162.92	162.95	157.56	1,139,780
2023-01-17	164.28	165.34	163.73	164.16	158.73	1,264,602
2023-01-13	164.32	166.01	164.16	164.28	158.85	1,390,667
2023-01-12	165.26	165.97	164.12	164.90	159.45	1,041,570
2023-01-11	167.70	168.84	164.76	165.39	159.92	1,225,794
2023-01-10	165.82	167.95	164.90	167.26	161.73	1,126,569
2023-01-09	166.21	167.72	164.94	164.97	159.51	1,323,620
2023-01-06	164.63	166.46	163.85	165.71	160.23	1,216,371
2023-01-05	162.47	163.41	161.22	163.08	157.69	1,610,079
2023-01-04	164.72	164.91	161.85	162.87	157.48	1,912,395
2023-01-03	164.74	164.99	162.84	164.29	158.86	1,940,864
2022-12-30	166.04	166.23	164.25	165.71	160.23	1,209,748
2022-12-29	168.00	168.54	165.85	166.05	160.56	1,479,951
2022-12-28	169.56	169.93	167.12	167.36	161.83	804,728
2022-12-27	170.00	170.31	168.79	169.00	163.41	740,324
2022-12-23	169.21	170.44	168.84	170.01	164.39	528,080
2022-12-22	169.33	171.06	168.08	169.27	163.67	963,412
2022-12-21	168.25	169.83	167.03	169.32	163.72	1,159,244

← NewerPage 16 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2009-06-16	2:1
2005-12-29	2:1
1999-03-25	2:1

Dividends

Ex-date	Amount
2026-08-14	0.6000 USD
2026-05-15	0.6000 USD
2026-02-13	0.6000 USD
2025-11-14	0.6000 USD
2025-08-15	0.5500 USD
2025-05-16	0.5500 USD
2025-02-14	0.5500 USD
2024-11-15	0.5500 USD
2024-08-09	0.5100 USD
2024-05-09	0.5100 USD
2024-02-08	0.5100 USD
2023-11-10	0.5100 USD
2023-08-10	0.4850 USD
2023-05-11	0.4850 USD
2023-02-09	0.4850 USD
2022-11-10	0.4850 USD
2022-08-12	0.4600 USD
2022-05-13	0.4600 USD
2022-02-11	0.4600 USD
2021-11-12	0.4600 USD
2021-08-13	0.4400 USD
2021-05-14	0.4400 USD
2021-02-11	0.4400 USD
2020-11-13	0.4400 USD
2020-08-14	0.4200 USD
2020-05-15	0.4200 USD
2020-02-13	0.4200 USD
2019-11-15	0.4000 USD
2019-08-16	0.4000 USD
2019-05-17	0.4000 USD
2019-02-15	0.4000 USD

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