Cencora, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	167.55	168.61	167.05	167.38	161.84	1,078,811
2022-12-19	167.02	168.75	166.36	167.22	161.69	1,476,479
2022-12-16	165.05	167.07	164.46	166.79	161.27	2,909,917
2022-12-15	164.34	165.79	163.74	165.60	160.12	1,848,029
2022-12-14	165.47	166.40	164.25	165.27	159.80	2,024,486
2022-12-13	167.92	167.92	164.23	165.03	159.57	1,735,504
2022-12-12	165.99	167.20	165.04	167.20	161.67	1,401,736
2022-12-09	165.51	166.93	164.52	165.33	159.86	2,979,510
2022-12-08	171.02	171.69	169.63	170.46	164.82	882,200
2022-12-07	170.01	171.78	169.76	170.29	164.66	1,224,432
2022-12-06	171.36	172.00	168.54	169.32	163.72	953,509
2022-12-05	173.17	173.17	170.89	171.28	165.62	1,336,710
2022-12-02	171.41	174.63	171.19	173.99	168.24	1,529,904
2022-12-01	170.99	172.17	169.79	171.63	165.95	1,144,790
2022-11-30	167.18	171.24	166.80	170.69	165.05	2,275,794
2022-11-29	167.03	168.60	166.47	167.90	162.35	1,680,389
2022-11-28	167.13	168.60	166.90	167.17	161.64	1,674,053
2022-11-25	166.58	167.92	165.96	167.70	162.15	914,962
2022-11-23	164.93	166.25	164.16	165.53	160.06	916,086
2022-11-22	162.42	165.49	161.99	164.71	159.26	1,268,823
2022-11-21	162.00	163.17	159.82	160.30	155.00	1,405,213
2022-11-18	160.00	162.00	159.11	162.00	156.64	1,579,679
2022-11-17	155.00	158.98	154.91	158.92	153.66	1,659,071
2022-11-16	153.72	156.68	153.72	155.80	150.65	1,213,689
2022-11-15	154.82	156.27	151.70	152.78	147.73	1,641,287
2022-11-14	153.00	156.84	153.00	154.73	149.61	1,934,573
2022-11-11	155.52	155.85	147.10	153.01	147.95	2,944,519
2022-11-10	161.20	161.34	153.78	155.00	149.87	4,479,257
2022-11-09	159.66	162.39	157.81	158.19	152.49	1,980,689
2022-11-08	154.91	160.15	154.91	159.66	153.91	8,144,893
2022-11-07	161.94	163.61	160.55	162.01	156.17	1,393,626
2022-11-04	159.97	167.29	159.30	161.64	155.82	2,719,348
2022-11-03	152.99	159.52	150.85	157.84	152.15	1,748,556
2022-11-02	155.97	158.24	154.77	154.81	149.23	1,196,093
2022-11-01	157.37	157.55	154.74	156.32	150.69	1,154,005
2022-10-31	158.38	159.45	156.41	157.22	151.55	1,045,505
2022-10-28	156.31	159.40	156.07	159.31	153.57	848,258
2022-10-27	155.35	158.11	155.35	155.90	150.28	985,664
2022-10-26	153.97	155.35	153.47	154.69	149.12	909,925
2022-10-25	149.04	152.89	148.81	152.77	147.26	1,078,208
2022-10-24	149.19	150.73	148.11	150.10	144.69	1,177,089
2022-10-21	142.47	148.39	142.47	147.73	142.41	1,538,310
2022-10-20	143.33	143.33	141.58	142.77	137.63	877,608
2022-10-19	143.90	144.84	141.82	142.99	137.84	569,847
2022-10-18	144.22	145.25	143.15	143.99	138.80	836,728
2022-10-17	141.45	143.48	141.45	142.38	137.25	961,752
2022-10-14	143.31	143.70	139.76	140.60	135.53	731,089
2022-10-13	136.85	142.57	136.07	142.05	136.93	1,007,057
2022-10-12	142.74	143.29	138.84	138.94	133.93	1,418,710
2022-10-11	139.37	143.27	139.37	141.71	136.60	1,582,624
2022-10-10	137.68	139.13	137.10	137.62	132.66	1,024,939
2022-10-07	138.80	139.27	136.87	137.35	132.40	1,034,595
2022-10-06	142.14	142.38	139.62	139.91	134.87	938,767
2022-10-05	141.84	143.52	141.10	142.45	137.32	728,031
2022-10-04	140.02	142.85	139.57	142.73	137.59	1,074,399
2022-10-03	136.27	139.75	135.81	139.31	134.29	1,016,368
2022-09-30	136.60	137.49	135.14	135.33	130.45	1,337,593
2022-09-29	138.40	138.40	135.26	136.07	131.17	1,122,954
2022-09-28	137.11	139.20	135.83	138.41	133.42	1,077,992
2022-09-27	137.02	138.01	135.17	135.44	130.56	1,058,118

← NewerPage 17 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.