Cencora, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	104.00	106.45	103.11	103.50	96.548	1,448,733
2020-08-04	104.00	105.21	102.98	104.70	97.667	1,122,954
2020-08-03	100.81	104.86	100.81	104.48	97.462	1,202,612
2020-07-31	102.01	102.02	98.690	100.19	93.460	843,972
2020-07-30	102.17	102.49	101.11	102.17	95.307	645,703
2020-07-29	102.60	103.82	101.30	103.31	96.371	622,960
2020-07-28	104.00	104.54	101.93	102.11	95.251	670,243
2020-07-27	103.38	104.37	102.54	104.00	97.014	564,593
2020-07-24	104.42	104.88	103.41	103.76	96.790	668,514
2020-07-23	103.76	104.93	103.63	104.03	97.042	635,153
2020-07-22	103.85	104.30	102.62	103.81	96.837	715,259
2020-07-21	102.27	104.25	102.21	104.15	97.154	1,126,023
2020-07-20	104.40	104.87	101.68	102.19	95.326	739,523
2020-07-17	103.31	105.08	102.79	104.45	97.434	2,771,284
2020-07-16	101.82	103.33	101.05	102.74	95.839	955,470
2020-07-15	100.43	102.42	99.010	101.90	95.055	1,087,488
2020-07-14	96.850	99.470	96.850	99.330	92.658	781,552
2020-07-13	97.280	98.830	97.060	97.270	90.736	1,198,564
2020-07-10	95.980	97.580	95.475	97.050	90.531	816,805
2020-07-09	97.210	97.270	94.760	96.390	89.915	758,563
2020-07-08	98.350	98.760	95.900	97.210	90.680	934,862
2020-07-07	99.910	100.43	97.910	98.300	91.697	1,022,136
2020-07-06	100.91	101.46	99.910	100.72	93.955	975,104
2020-07-02	100.20	101.62	99.720	100.09	93.367	733,958
2020-07-01	100.95	101.47	99.125	99.450	92.770	1,001,096
2020-06-30	98.700	101.20	98.570	100.77	94.001	1,036,432
2020-06-29	99.610	100.62	98.430	98.990	92.341	1,103,212
2020-06-26	100.47	100.95	98.200	99.180	92.518	2,830,053
2020-06-25	98.540	100.88	98.480	100.67	93.908	985,030
2020-06-24	100.74	101.46	98.000	98.840	92.201	1,394,389
2020-06-23	102.27	102.80	100.85	101.50	94.682	2,404,472
2020-06-22	101.79	101.86	100.13	101.73	94.897	936,397
2020-06-19	101.74	103.37	101.05	102.15	95.289	1,735,890
2020-06-18	99.680	100.83	98.735	100.25	93.516	856,395
2020-06-17	99.520	100.48	98.620	100.15	93.423	1,166,224
2020-06-16	98.490	99.520	96.630	99.110	92.453	1,157,296
2020-06-15	93.440	96.510	92.900	96.210	89.748	1,151,033
2020-06-12	95.480	95.641	92.620	94.870	88.498	1,545,648
2020-06-11	95.790	95.790	92.570	93.510	87.229	1,305,238
2020-06-10	100.38	100.58	96.930	96.950	90.438	905,022
2020-06-09	101.00	101.60	99.550	99.900	93.190	953,615
2020-06-08	97.990	102.99	97.760	102.30	95.428	1,357,109
2020-06-05	99.570	102.21	98.510	98.970	92.322	1,473,999
2020-06-04	98.650	99.990	98.200	99.450	92.770	1,473,442
2020-06-03	99.080	99.990	98.650	99.490	92.807	1,168,274
2020-06-02	94.850	98.740	94.310	98.660	92.033	2,078,208
2020-06-01	94.840	95.870	94.840	95.150	88.759	1,012,616
2020-05-29	94.700	95.600	93.610	95.340	88.936	1,582,133
2020-05-28	94.360	96.490	93.830	94.400	88.059	1,312,675
2020-05-27	90.960	93.450	90.745	93.330	87.061	1,166,070
2020-05-26	95.000	95.000	90.590	90.780	84.682	1,024,767
2020-05-22	92.160	93.690	92.160	93.140	86.884	1,027,129
2020-05-21	92.170	93.270	91.190	92.250	86.054	1,076,888
2020-05-20	90.000	95.130	89.020	92.730	86.501	2,352,801
2020-05-19	88.810	90.390	88.500	89.630	83.610	983,687
2020-05-18	88.030	90.000	87.850	89.200	83.208	1,066,929
2020-05-15	83.360	85.820	83.050	85.750	79.990	1,694,215
2020-05-14	83.010	84.150	81.510	84.030	77.994	1,488,190
2020-05-13	88.170	89.000	83.670	84.150	78.105	1,520,651
2020-05-12	91.460	91.990	88.530	88.580	82.217	1,141,918

← NewerPage 27 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.