Cencora historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	152.58	152.84	150.38	150.67	145.20	12
2022-03-17	150.03	151.94	150.03	151.91	146.40	57
2022-03-16	152.72	152.72	150.54	150.54	145.08	1
2022-03-15	147.30	150.07	145.59	150.07	144.62	23
2022-03-14	145.13	145.87	144.24	145.12	139.85	14
2022-03-10	144.44	147.34	143.53	147.34	141.99	52
2022-03-09	147.09	147.09	145.18	145.18	139.91	15
2022-03-08	145.65	146.33	144.36	146.33	141.02	3
2022-03-07	147.61	147.61	145.15	145.15	139.88	11
2022-03-04	145.69	145.97	142.61	145.70	140.41	64
2022-03-03	142.62	144.70	142.62	144.24	139.01	167
2022-03-02	141.97	143.88	141.97	143.88	138.66	1,211
2022-03-01	142.70	142.97	141.24	141.24	136.11	12
2022-02-28	140.82	141.80	138.39	141.80	136.65	1
2022-02-25	138.95	141.76	137.86	141.76	136.62	83,360
2022-02-24	137.53	137.57	135.22	135.22	130.31	87
2022-02-23	141.23	141.23	141.23	141.23	136.10	3
2022-02-22	142.51	142.51	141.39	141.39	136.26	27
2022-02-18	142.61	142.61	142.61	142.61	137.43	2
2022-02-17	142.74	143.17	141.97	143.03	137.84	3
2022-02-15	140.21	143.50	140.21	142.49	137.32	337
2022-02-14	139.85	141.19	139.77	139.77	134.70	101
2022-02-10	141.65	142.75	141.65	141.76	136.17	3
2022-02-09	143.46	143.46	143.19	143.20	137.56	3
2022-02-08	139.41	141.85	139.41	141.81	136.22	52
2022-02-07	137.27	139.84	136.16	139.77	134.26	5
2022-02-03	137.09	138.09	136.09	138.09	132.65	24
2022-02-02	134.19	137.08	133.02	137.08	131.68	1
2022-02-01	136.90	137.23	136.83	136.83	131.44	108
2022-01-28	135.53	135.54	135.53	135.54	130.20	16
2022-01-27	132.70	133.80	132.70	133.80	128.53	4
2022-01-26	131.81	131.91	130.87	130.87	125.71	23
2022-01-25	130.01	130.02	128.59	129.86	124.74	13
2022-01-24	129.66	130.99	128.62	129.59	124.48	54
2022-01-21	134.12	134.12	132.23	132.23	127.02	80
2022-01-20	132.12	134.60	132.12	134.51	129.21	4
2022-01-19	133.32	134.30	132.92	133.49	128.23	3
2022-01-14	135.52	135.52	133.48	134.08	128.80	38
2022-01-13	135.26	136.25	135.04	135.58	130.24	3
2022-01-12	136.45	136.45	134.53	135.28	129.95	42
2022-01-11	135.61	136.22	134.70	135.63	130.28	8
2022-01-10	131.90	132.79	130.71	132.79	127.56	28
2022-01-07	132.31	132.41	130.50	132.41	127.19	4
2022-01-06	133.77	133.77	131.58	131.58	126.39	5
2022-01-05	132.41	135.12	131.06	133.89	128.61	54
2022-01-04	133.32	133.32	130.73	130.85	125.69	31
2021-12-31	134.72	134.72	133.75	133.83	128.55	1
2021-12-30	134.00	134.00	133.28	133.28	128.03	1
2021-12-29	132.98	133.22	132.98	133.22	127.97	1
2021-12-23	129.13	129.27	128.30	129.27	124.17	4
2021-12-21	127.88	128.82	127.88	128.71	123.64	81
2021-12-20	125.18	125.18	123.41	124.00	119.11	92
2021-12-17	125.15	125.35	125.15	125.35	120.41	5
2021-12-16	124.51	125.70	124.44	124.98	120.05	1
2021-12-14	124.55	124.59	124.55	124.59	119.68	30
2021-12-07	119.00	119.00	119.00	119.00	114.31	32
2021-12-03	117.04	117.04	116.88	116.88	112.27	172,000
2021-12-01	116.43	116.43	116.43	116.43	111.84	4
2021-11-29	120.92	120.92	119.65	119.65	114.93	31
2021-11-17	123.86	123.86	123.32	123.32	118.45	63,001

← NewerPage 19 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.