Cencora, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	89.450	91.460	89.270	89.500	80.071	1,714,595
2018-03-20	92.960	93.190	88.152	89.190	79.794	2,602,351
2018-03-19	96.340	96.340	92.820	93.000	83.203	1,127,156
2018-03-16	97.430	98.230	96.460	96.610	86.432	1,597,497
2018-03-15	99.050	99.250	97.330	97.360	87.103	1,251,468
2018-03-14	100.88	101.12	98.151	98.580	88.195	1,288,173
2018-03-13	100.44	101.39	100.34	100.60	90.002	1,509,026
2018-03-12	99.210	101.02	98.970	100.29	89.725	1,586,737
2018-03-09	96.890	99.050	96.760	99.000	88.571	1,037,949
2018-03-08	96.260	98.030	95.210	96.240	86.101	1,148,306
2018-03-07	93.780	95.890	93.120	95.600	85.529	1,025,425
2018-03-06	95.490	95.530	94.076	94.700	84.724	1,338,205
2018-03-05	93.010	95.260	92.840	94.900	84.902	1,317,605
2018-03-02	92.700	94.580	92.560	93.960	84.061	1,489,868
2018-03-01	94.840	95.340	92.510	93.300	83.471	2,178,479
2018-02-28	97.940	99.750	95.150	95.160	85.135	1,432,256
2018-02-27	101.01	101.56	93.160	97.640	87.354	4,738,397
2018-02-26	98.590	100.96	98.100	100.58	89.984	1,551,056
2018-02-23	97.570	98.490	96.670	98.420	88.052	1,127,598
2018-02-22	98.750	99.190	96.650	97.120	86.889	3,416,759
2018-02-21	99.820	99.960	98.340	98.570	88.186	2,815,482
2018-02-20	98.980	100.05	98.520	99.940	89.412	1,683,681
2018-02-16	96.730	100.06	96.550	99.400	88.928	2,787,823
2018-02-15	96.930	97.620	94.505	97.600	86.978	2,884,036
2018-02-14	97.250	98.190	95.600	96.400	85.909	3,977,566
2018-02-13	101.67	102.00	95.940	97.770	87.130	9,725,753
2018-02-12	89.850	91.540	88.755	89.450	79.715	2,157,414
2018-02-09	92.540	92.540	85.800	89.190	79.483	3,670,831
2018-02-08	94.560	95.560	91.460	91.550	81.586	1,742,133
2018-02-07	91.600	95.340	91.100	94.220	83.966	2,509,484
2018-02-06	92.580	93.370	86.940	91.540	81.578	4,574,997
2018-02-05	95.620	96.520	91.690	91.900	81.898	2,278,534
2018-02-02	99.090	99.090	95.910	96.020	85.570	1,660,267
2018-02-01	97.740	99.810	95.730	99.290	88.484	2,786,798
2018-01-31	102.98	103.04	99.060	99.670	88.823	2,458,633
2018-01-30	102.00	103.65	100.03	102.46	91.309	3,113,941
2018-01-29	105.14	106.27	104.87	105.09	93.653	1,422,994
2018-01-26	104.56	105.73	104.11	105.48	94.000	1,453,297
2018-01-25	104.67	104.67	103.44	104.37	93.011	992,747
2018-01-24	103.29	104.96	102.90	104.62	93.234	2,111,679
2018-01-23	103.00	103.67	102.10	102.81	91.621	1,371,502
2018-01-22	100.28	102.73	99.660	102.66	91.487	1,313,414
2018-01-19	100.87	101.58	99.630	100.06	89.170	1,371,361
2018-01-18	101.53	101.64	99.750	100.86	89.883	1,895,835
2018-01-17	99.770	101.85	99.770	101.30	90.275	1,864,850
2018-01-16	99.100	100.67	98.970	99.550	88.716	1,869,731
2018-01-12	98.500	99.000	97.550	99.000	88.226	1,469,349
2018-01-11	97.400	98.140	96.520	98.140	87.459	780,736
2018-01-10	96.540	97.310	94.750	97.210	86.631	1,070,249
2018-01-09	96.950	97.860	95.910	97.520	86.907	1,783,471
2018-01-08	95.110	97.810	94.810	96.900	86.354	1,731,070
2018-01-05	93.770	95.630	93.770	95.320	84.946	1,342,778
2018-01-04	94.640	94.830	92.860	94.180	83.930	1,781,646
2018-01-03	93.400	94.730	92.470	94.390	84.117	1,035,206
2018-01-02	92.150	94.070	92.120	94.040	83.805	1,138,157
2017-12-29	92.890	93.600	91.755	91.820	81.827	777,786
2017-12-28	92.880	92.930	91.745	92.590	82.513	1,152,493
2017-12-27	93.180	93.200	92.001	92.600	82.522	734,799
2017-12-26	92.480	93.880	91.910	93.250	83.101	734,272
2017-12-22	93.410	93.410	91.500	92.460	82.397	1,332,206

← NewerPage 37 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.