Cencora, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	131.11	133.48	128.90	133.12	127.12	1,106,632
2022-01-06	132.67	133.00	130.16	130.45	124.57	668,303
2022-01-05	131.69	135.10	131.69	132.50	126.53	913,666
2022-01-04	132.78	133.28	130.54	131.36	125.44	1,111,402
2022-01-03	132.58	132.92	130.87	132.62	126.64	977,916
2021-12-31	133.83	134.17	132.84	132.89	126.90	581,042
2021-12-30	134.00	135.26	133.35	133.77	127.74	540,123
2021-12-29	132.36	133.67	132.19	133.34	127.33	787,708
2021-12-28	131.76	132.85	131.50	132.36	126.40	602,175
2021-12-27	129.92	132.15	129.60	131.90	125.96	497,696
2021-12-23	128.30	129.92	127.75	129.53	123.69	717,817
2021-12-22	127.35	128.66	126.61	127.81	122.05	602,694
2021-12-21	126.84	129.50	126.75	127.61	121.86	1,324,973
2021-12-20	124.71	126.29	123.21	126.01	120.33	766,247
2021-12-17	124.66	126.36	123.61	125.18	119.54	1,434,968
2021-12-16	124.33	125.99	123.52	123.98	118.39	840,326
2021-12-15	123.17	124.05	122.47	123.77	118.19	776,688
2021-12-14	122.23	125.15	122.23	123.30	117.74	999,311
2021-12-13	123.13	123.51	121.00	122.52	117.00	541,719
2021-12-10	122.30	123.50	121.75	123.13	117.58	1,229,071
2021-12-09	120.32	122.36	119.84	121.69	116.21	1,025,252
2021-12-08	120.41	121.49	119.44	120.85	115.40	868,114
2021-12-07	119.34	120.64	118.46	119.52	114.13	846,716
2021-12-06	118.45	120.58	117.77	118.90	113.54	1,116,217
2021-12-03	116.88	118.81	115.79	116.76	111.50	1,251,239
2021-12-02	114.51	116.53	113.68	115.80	110.58	1,348,975
2021-12-01	116.42	117.14	114.03	114.08	108.94	1,198,322
2021-11-30	119.65	120.02	115.41	115.75	110.53	3,201,344
2021-11-29	120.75	121.63	119.64	120.23	114.81	896,299
2021-11-26	121.92	123.64	119.93	120.23	114.81	613,655
2021-11-24	123.23	124.96	122.79	123.44	117.88	577,037
2021-11-23	121.27	124.24	120.99	123.66	118.09	1,288,760
2021-11-22	120.34	122.59	119.79	121.12	115.66	1,032,983
2021-11-19	125.49	126.15	120.39	120.52	115.09	1,533,821
2021-11-18	125.03	125.03	123.73	124.49	118.88	592,691
2021-11-17	123.81	125.09	123.07	124.67	119.05	1,298,083
2021-11-16	124.35	125.33	123.81	123.86	118.28	849,665
2021-11-15	125.34	125.68	124.02	124.42	118.81	663,540
2021-11-12	126.23	127.14	124.81	125.34	119.69	737,282
2021-11-11	125.10	125.89	123.87	125.69	119.59	529,718
2021-11-10	125.03	126.14	124.93	125.68	119.58	601,943
2021-11-09	125.63	126.38	124.53	124.67	118.62	940,253
2021-11-08	127.38	128.00	125.76	125.98	119.86	974,197
2021-11-05	126.54	129.55	126.17	127.57	121.38	762,788
2021-11-04	126.00	128.09	123.20	126.78	120.62	974,246
2021-11-03	124.82	128.62	124.58	128.29	122.06	1,138,020
2021-11-02	124.49	126.48	122.74	125.20	119.12	1,210,625
2021-11-01	122.42	123.75	122.20	122.81	116.85	691,559
2021-10-29	120.05	122.18	119.62	122.02	116.10	633,446
2021-10-28	119.99	121.05	119.68	120.70	114.84	515,905
2021-10-27	122.56	122.56	119.54	119.55	113.75	582,489
2021-10-26	123.04	123.68	122.00	122.96	116.99	374,249
2021-10-25	123.35	123.96	122.41	122.60	116.65	406,999
2021-10-22	122.94	123.67	122.70	123.32	117.33	364,148
2021-10-21	122.69	123.12	121.95	122.71	116.75	449,307
2021-10-20	119.73	123.28	119.73	122.25	116.31	623,331
2021-10-19	119.10	120.38	118.74	119.84	114.02	505,296
2021-10-18	119.10	119.93	117.80	118.38	112.63	587,730
2021-10-15	120.63	121.67	119.81	119.86	114.04	985,977
2021-10-14	119.67	120.71	118.53	120.11	114.28	711,092

← NewerPage 21 of 79 · 4,731 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.