Cencora, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	87.250	87.810	83.960	84.100	75.902	2,498,721
2018-09-10	88.710	89.480	88.200	88.330	79.720	1,013,675
2018-09-07	88.300	89.260	87.790	88.640	80.000	974,101
2018-09-06	89.610	89.920	87.600	88.380	79.765	1,342,200
2018-09-05	88.640	89.539	88.300	89.440	80.722	1,063,249
2018-09-04	89.530	89.600	88.010	89.170	80.478	1,021,069
2018-08-31	89.700	90.040	89.170	89.970	81.200	885,979
2018-08-30	88.900	90.390	88.320	90.060	81.281	1,446,375
2018-08-29	88.670	89.430	87.780	89.260	80.559	792,255
2018-08-28	88.810	88.970	87.900	88.870	80.207	578,870
2018-08-27	88.630	89.650	88.230	88.460	79.837	786,693
2018-08-24	88.600	88.980	87.920	88.330	79.720	626,722
2018-08-23	88.230	88.590	87.520	88.280	79.675	835,975
2018-08-22	87.930	88.380	87.030	88.150	79.557	550,376
2018-08-21	88.350	88.831	87.930	87.990	79.413	769,468
2018-08-20	87.710	88.660	87.710	88.270	79.666	868,047
2018-08-17	86.380	88.470	86.380	87.720	79.169	1,298,899
2018-08-16	85.980	87.290	84.770	86.820	78.014	1,811,939
2018-08-15	83.940	85.150	83.010	85.120	76.487	1,377,130
2018-08-14	83.150	85.130	83.120	84.430	75.867	1,182,478
2018-08-13	82.000	83.270	81.900	83.060	74.636	1,245,099
2018-08-10	83.000	83.080	81.650	81.980	73.665	1,254,984
2018-08-09	82.720	84.520	82.350	83.240	74.797	1,316,428
2018-08-08	83.240	83.560	81.478	82.660	74.276	1,447,362
2018-08-07	82.010	84.810	81.520	83.440	74.977	1,581,625
2018-08-06	80.250	82.720	80.070	82.140	73.809	1,966,783
2018-08-03	78.980	81.340	78.220	80.970	72.758	1,937,505
2018-08-02	78.000	79.670	77.280	78.980	70.969	3,712,164
2018-08-01	81.670	82.840	79.460	79.490	71.428	2,357,808
2018-07-31	83.210	83.490	81.780	81.830	73.530	1,500,163
2018-07-30	83.110	84.490	82.550	82.910	74.501	1,668,546
2018-07-27	83.210	84.370	82.140	82.920	74.510	1,284,940
2018-07-26	84.830	85.250	82.980	83.240	74.797	1,634,438
2018-07-25	84.230	85.200	83.750	84.770	76.172	1,262,384
2018-07-24	84.850	85.580	83.790	83.930	75.417	920,502
2018-07-23	84.720	85.720	84.700	84.750	76.154	670,823
2018-07-20	84.780	85.530	83.310	84.700	76.109	1,231,007
2018-07-19	86.260	86.380	83.510	85.560	76.882	2,193,692
2018-07-18	86.850	87.540	86.080	86.330	77.574	813,889
2018-07-17	86.670	87.580	86.450	86.820	78.014	1,097,282
2018-07-16	88.240	88.240	86.780	86.900	78.086	926,838
2018-07-13	86.970	88.670	86.460	87.910	78.994	1,157,897
2018-07-12	87.760	87.990	86.190	86.800	77.996	1,482,147
2018-07-11	87.110	87.380	85.620	87.140	78.302	1,251,217
2018-07-10	88.940	89.010	87.880	88.140	79.200	843,296
2018-07-09	88.300	89.550	87.970	88.250	79.299	1,436,222
2018-07-06	87.610	88.140	86.830	87.970	79.048	1,015,503
2018-07-05	86.360	87.270	85.900	87.200	78.356	871,629
2018-07-03	85.990	87.140	85.030	86.680	77.888	622,627
2018-07-02	84.800	85.740	83.590	85.720	77.026	1,260,134
2018-06-29	86.160	86.560	84.380	85.270	76.621	1,401,828
2018-06-28	83.240	86.760	82.140	86.100	77.367	5,020,165
2018-06-27	90.360	91.530	89.520	89.820	80.710	811,704
2018-06-26	91.910	92.330	90.230	90.390	81.222	959,744
2018-06-25	93.150	93.810	91.350	92.220	82.866	670,936
2018-06-22	93.350	94.340	92.870	93.500	84.017	1,031,188
2018-06-21	93.670	93.960	92.860	93.210	83.756	962,809
2018-06-20	92.030	93.580	91.690	93.230	83.774	640,624
2018-06-19	90.930	92.180	90.390	92.170	82.822	1,159,071
2018-06-18	94.270	94.410	91.310	91.570	82.282	1,270,803

← NewerPage 35 of 79 · 4,733 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.