Cencora, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	142.29	143.48	140.81	141.48	135.96	1,299,383
2022-06-29	143.89	144.45	142.84	143.58	137.98	1,220,333
2022-06-28	148.90	150.00	143.15	143.19	137.60	1,731,808
2022-06-27	148.31	149.72	147.81	149.22	143.40	1,138,388
2022-06-24	145.57	149.01	143.20	148.46	142.67	4,123,372
2022-06-23	145.91	146.39	143.63	144.60	138.96	1,028,751
2022-06-22	142.81	145.54	142.60	145.02	139.36	969,928
2022-06-21	140.67	144.42	140.05	143.26	137.67	1,210,652
2022-06-17	141.53	142.76	139.87	140.68	135.19	2,942,073
2022-06-16	140.81	142.05	138.83	140.96	135.46	1,136,107
2022-06-15	141.28	144.19	141.09	142.31	136.76	1,309,539
2022-06-14	141.51	142.63	140.10	141.21	135.70	1,220,757
2022-06-13	142.23	143.85	140.99	141.52	136.00	1,437,915
2022-06-10	142.54	145.94	142.23	144.45	138.81	1,164,196
2022-06-09	145.39	146.76	143.89	143.96	138.34	938,831
2022-06-08	148.84	148.84	146.13	146.42	140.71	847,699
2022-06-07	147.74	149.73	146.40	149.56	143.72	1,039,934
2022-06-06	147.19	147.91	146.16	146.89	141.16	796,627
2022-06-03	147.65	148.91	146.80	147.03	141.29	875,510
2022-06-02	149.92	150.32	145.61	148.21	142.43	1,409,534
2022-06-01	156.47	156.89	145.37	150.01	144.16	2,730,432
2022-05-31	156.00	156.38	153.73	154.79	148.75	4,329,603
2022-05-27	155.53	157.04	154.55	156.86	150.74	1,650,204
2022-05-26	157.17	158.12	155.47	155.80	149.72	1,601,501
2022-05-25	152.69	155.01	151.85	154.27	148.25	1,424,323
2022-05-24	153.00	153.71	150.09	153.08	147.11	1,002,080
2022-05-23	151.91	153.93	150.72	152.70	146.74	975,698
2022-05-20	149.59	151.68	148.08	150.18	144.32	2,256,059
2022-05-19	149.43	150.43	146.83	149.38	143.55	1,373,678
2022-05-18	156.93	157.56	150.78	151.11	145.21	2,040,529
2022-05-17	155.67	157.49	152.66	156.93	150.81	1,987,339
2022-05-16	153.82	156.56	153.29	154.55	148.52	1,613,980
2022-05-13	151.88	154.05	150.16	152.89	146.92	1,974,542
2022-05-12	148.69	151.73	145.63	151.61	145.25	5,495,981
2022-05-11	159.75	164.61	159.16	161.30	154.53	1,904,206
2022-05-10	157.95	160.87	157.41	159.65	152.95	1,779,400
2022-05-09	158.26	159.58	156.61	157.32	150.72	1,936,766
2022-05-06	154.40	159.17	154.03	159.01	152.34	1,880,136
2022-05-05	154.87	156.56	153.42	155.19	148.68	1,543,231
2022-05-04	153.64	157.17	149.99	156.79	150.21	2,816,121
2022-05-03	149.39	151.75	149.20	150.76	144.44	1,766,302
2022-05-02	152.27	152.90	147.85	148.97	142.72	2,102,597
2022-04-29	156.96	157.21	150.71	151.29	144.94	2,057,146
2022-04-28	157.82	158.92	157.04	157.75	151.13	1,060,819
2022-04-27	157.40	159.24	155.38	157.46	150.86	915,268
2022-04-26	157.92	161.69	157.09	157.25	150.65	1,409,218
2022-04-25	158.36	158.86	155.44	158.47	151.82	1,444,430
2022-04-22	163.50	163.57	158.80	159.00	152.33	1,301,475
2022-04-21	165.69	167.19	164.11	165.02	158.10	928,844
2022-04-20	163.65	166.47	163.65	165.73	158.78	924,300
2022-04-19	162.38	163.46	161.61	162.85	156.02	905,710
2022-04-18	160.34	162.72	160.34	161.90	155.11	940,299
2022-04-14	163.29	164.30	160.49	161.21	154.45	2,988,859
2022-04-13	162.63	164.15	161.37	162.96	156.13	1,075,403
2022-04-12	161.19	163.15	159.51	162.62	155.80	1,100,835
2022-04-11	165.70	166.42	161.98	162.65	155.83	1,420,809
2022-04-08	163.52	166.90	163.04	165.44	158.50	2,019,712
2022-04-07	158.13	163.81	157.52	162.92	156.09	1,653,602
2022-04-06	155.46	158.88	155.46	158.14	151.51	922,096
2022-04-05	154.62	157.76	154.62	155.76	149.23	707,565

← NewerPage 19 of 79 · 4,730 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.