Cencora, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	136.36	137.28	135.70	136.35	131.44	1,271,300
2022-09-23	139.32	139.46	135.36	137.20	132.26	1,095,193
2022-09-22	139.09	140.97	138.68	140.01	134.96	707,780
2022-09-21	139.93	142.26	139.11	139.12	134.11	976,996
2022-09-20	139.68	140.23	138.15	138.90	133.89	898,001
2022-09-19	139.53	140.70	139.06	140.37	135.31	1,687,532
2022-09-16	139.68	141.08	139.12	140.55	135.49	2,818,248
2022-09-15	140.90	140.93	139.37	139.81	134.77	1,103,854
2022-09-14	140.96	141.87	139.03	140.11	135.06	1,072,001
2022-09-13	146.34	146.62	140.39	140.98	135.90	1,274,432
2022-09-12	148.06	149.51	147.15	147.71	142.39	825,305
2022-09-09	147.54	148.02	146.63	147.27	141.96	854,700
2022-09-08	147.53	148.78	146.90	147.54	142.22	752,892
2022-09-07	145.90	148.22	144.97	147.84	142.51	662,435
2022-09-06	148.04	149.02	145.50	146.02	140.76	861,624
2022-09-02	148.05	150.38	147.11	147.71	142.39	698,361
2022-09-01	146.56	147.71	145.36	147.61	142.29	659,048
2022-08-31	145.63	147.61	145.56	146.56	141.28	1,079,128
2022-08-30	146.88	147.77	145.15	145.43	140.19	859,659
2022-08-29	145.01	148.79	144.40	147.49	142.18	892,630
2022-08-26	150.46	150.97	146.03	146.19	140.92	766,717
2022-08-25	148.27	150.52	147.80	150.42	145.00	747,074
2022-08-24	148.38	148.74	147.13	148.23	142.89	455,243
2022-08-23	148.55	149.24	147.66	148.02	142.69	552,813
2022-08-22	151.50	152.00	148.67	148.99	143.62	568,863
2022-08-19	150.52	152.55	150.06	152.03	146.55	901,998
2022-08-18	149.92	150.47	147.77	149.91	144.51	553,131
2022-08-17	152.00	153.35	149.43	149.53	144.14	852,660
2022-08-16	150.47	152.99	149.99	152.66	147.16	966,012
2022-08-15	149.69	151.48	148.25	150.82	145.39	1,021,918
2022-08-12	148.16	150.62	147.77	150.50	145.08	880,952
2022-08-11	144.80	148.31	144.07	148.22	142.44	1,138,386
2022-08-10	145.41	146.79	144.74	145.58	139.90	772,156
2022-08-09	141.67	145.86	141.38	144.72	139.07	1,395,929
2022-08-08	141.55	142.28	140.36	140.62	135.13	1,127,148
2022-08-05	138.78	141.32	138.78	141.31	135.80	982,510
2022-08-04	141.31	146.40	139.06	139.27	133.83	1,576,221
2022-08-03	143.04	144.63	137.09	139.00	133.58	2,622,116
2022-08-02	146.31	146.71	142.48	142.81	137.24	1,387,253
2022-08-01	145.50	147.53	144.95	145.93	140.23	1,077,916
2022-07-29	145.34	146.27	144.77	145.93	140.23	682,194
2022-07-28	144.89	146.04	143.19	145.57	139.89	639,299
2022-07-27	144.41	145.46	142.54	145.07	139.41	802,016
2022-07-26	144.57	145.37	143.85	145.20	139.53	696,533
2022-07-25	143.09	145.76	142.88	144.15	138.52	599,999
2022-07-22	143.47	143.89	141.46	142.50	136.94	675,325
2022-07-21	141.38	142.23	139.62	142.14	136.59	810,423
2022-07-20	143.06	143.06	140.51	141.49	135.97	514,170
2022-07-19	141.81	143.40	141.09	143.09	137.51	648,309
2022-07-18	142.36	142.73	139.81	140.40	134.92	763,729
2022-07-15	141.53	142.28	139.89	142.22	136.67	977,114
2022-07-14	137.06	139.96	136.34	139.53	134.08	1,279,068
2022-07-13	140.14	141.17	139.03	139.11	133.68	835,992
2022-07-12	141.17	143.81	140.60	141.38	135.86	812,588
2022-07-11	140.81	142.47	139.55	141.32	135.80	1,086,866
2022-07-08	141.00	144.05	140.71	142.55	136.99	987,912
2022-07-07	140.45	141.92	140.07	140.79	135.30	942,105
2022-07-06	140.29	141.73	139.54	139.84	134.38	1,525,067
2022-07-05	142.25	142.58	138.24	140.71	135.22	1,030,098
2022-07-01	141.85	143.47	139.30	143.14	137.55	985,374

← NewerPage 18 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.