Cencora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	142.16	142.25	138.50	138.50	133.88	16
2022-07-01	140.71	140.71	140.71	140.71	136.02	3
2022-06-30	141.84	142.64	141.58	141.58	136.86	191
2022-06-28	150.00	150.00	143.70	143.70	138.91	55
2022-06-27	148.31	148.32	148.31	148.31	143.37	2
2022-06-24	145.57	146.24	145.57	146.24	141.36	10
2022-06-22	144.76	144.82	144.76	144.81	139.99	7
2022-06-21	140.67	142.96	140.67	142.96	138.20	23
2022-06-17	141.86	141.86	140.42	140.42	135.74	7
2022-06-16	140.81	142.12	139.44	141.38	136.67	150
2022-06-15	142.82	142.93	142.82	142.93	138.17	1
2022-06-14	141.51	141.51	140.30	140.30	135.63	130
2022-06-13	142.23	143.19	142.23	143.05	138.28	2
2022-06-10	142.54	145.20	142.54	144.83	140.00	8
2022-06-09	145.39	146.07	145.36	146.07	141.20	174
2022-06-08	148.84	148.84	147.95	147.95	143.02	1
2022-06-01	157.58	157.58	147.95	149.45	144.47	122
2022-05-31	156.00	156.00	154.08	155.62	150.43	201
2022-05-27	156.74	156.74	155.03	155.86	150.67	46
2022-05-26	157.75	157.75	156.41	156.51	151.30	74
2022-05-25	153.77	154.15	153.77	154.15	149.01	15
2022-05-24	154.14	154.14	150.60	150.92	145.89	17
2022-05-20	151.07	151.07	148.53	148.53	143.58	6
2022-05-19	149.12	149.12	147.02	147.64	142.72	419
2022-05-18	157.00	157.00	153.17	153.17	148.07	1
2022-05-17	154.13	154.13	153.12	153.12	148.02	23
2022-05-13	152.00	153.87	150.48	153.37	148.26	2
2022-05-12	148.13	149.74	146.49	149.74	144.31	562
2022-05-11	159.25	164.40	159.25	161.63	155.76	139
2022-05-10	157.09	159.88	157.09	158.53	152.78	287
2022-05-09	159.58	159.58	157.11	157.38	151.67	28
2022-05-06	156.26	158.82	156.26	158.36	152.61	83
2022-05-05	156.79	156.79	154.87	154.87	149.25	24,720
2022-05-04	153.29	155.55	153.29	155.55	149.91	4
2022-04-29	155.00	155.00	152.68	152.68	147.13	13
2022-04-28	158.05	158.05	157.84	157.84	152.11	609
2022-04-27	157.01	157.01	157.01	157.01	151.31	63
2022-04-25	158.00	158.38	155.64	155.64	149.99	126
2022-04-22	163.30	163.30	159.80	159.80	154.00	106
2022-04-21	166.48	167.23	166.36	166.55	160.51	146
2022-04-20	164.04	165.82	164.04	165.60	159.59	26
2022-04-19	162.40	163.49	162.40	163.09	157.17	42
2022-04-14	162.13	163.98	162.13	162.91	157.00	56
2022-04-13	163.06	163.06	161.33	162.14	156.26	6
2022-04-12	162.65	163.05	160.97	163.05	157.13	24,795
2022-04-11	165.44	166.44	163.21	164.19	158.23	3,428
2022-04-08	164.00	166.61	163.32	166.61	160.56	2,462
2022-04-07	158.68	161.82	158.13	161.82	155.95	83,371
2022-04-06	156.73	158.38	155.12	158.38	152.63	62
2022-04-05	154.50	157.39	154.50	157.39	151.68	33
2022-04-04	155.63	156.96	155.09	155.09	149.46	40
2022-04-01	154.93	156.06	154.19	156.06	150.40	1,278
2022-03-31	155.65	156.63	154.05	156.63	150.95	129
2022-03-30	155.84	156.15	154.24	154.70	149.09	61
2022-03-29	155.65	155.65	153.63	154.65	149.04	1
2022-03-28	153.38	154.34	153.33	153.73	148.15	23
2022-03-25	153.65	155.07	153.09	154.04	148.45	20
2022-03-23	151.55	151.55	150.80	150.80	145.33	12
2022-03-22	152.24	152.24	152.24	152.24	146.71	7
2022-03-21	152.00	155.07	152.00	153.00	147.44	51

← NewerPage 18 of 20 · 1,147 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-13	0.6000 USD
2025-08-14	0.5500 USD
2025-05-15	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.