Cencora, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	24.700	24.850	24.480	24.520	19.433	2,766,771
2009-11-13	24.090	24.680	24.090	24.600	19.497	3,417,915
2009-11-12	24.290	24.410	23.950	23.980	19.005	1,991,882
2009-11-11	24.290	24.460	24.050	24.270	19.235	1,687,829
2009-11-10	23.900	24.370	23.790	24.340	19.291	3,084,672
2009-11-09	23.750	23.855	23.530	23.810	18.871	2,385,849
2009-11-06	23.350	23.620	23.100	23.620	18.720	2,119,779
2009-11-05	23.160	23.590	23.140	23.430	18.569	3,150,140
2009-11-04	23.380	23.540	23.140	23.140	18.340	3,638,727
2009-11-03	23.720	24.000	22.780	23.200	18.387	5,637,847
2009-11-02	22.250	22.680	22.070	22.510	17.840	4,002,949
2009-10-30	22.690	22.840	22.130	22.150	17.555	5,360,217
2009-10-29	22.470	22.690	22.290	22.660	17.959	2,852,683
2009-10-28	22.805	22.890	22.280	22.280	17.658	3,423,786
2009-10-27	22.970	23.120	22.750	22.810	18.078	2,626,660
2009-10-26	23.240	23.550	22.860	22.920	18.165	2,671,538
2009-10-23	23.620	23.670	23.000	23.190	18.379	3,132,783
2009-10-22	23.460	23.640	23.330	23.490	18.617	3,198,990
2009-10-21	23.660	23.840	23.460	23.470	18.601	4,015,675
2009-10-20	23.360	23.860	23.360	23.710	18.791	3,836,531
2009-10-19	23.640	23.640	23.310	23.430	18.569	2,138,109
2009-10-16	23.240	23.730	23.240	23.530	18.649	3,484,834
2009-10-15	23.060	23.390	22.950	23.350	18.506	2,921,945
2009-10-14	22.730	23.110	22.630	23.070	18.284	3,630,789
2009-10-13	22.690	22.760	22.530	22.620	17.927	2,823,902
2009-10-12	22.670	22.850	22.610	22.740	18.023	1,655,624
2009-10-09	22.270	22.720	22.150	22.610	17.920	3,008,973
2009-10-08	22.550	22.640	22.380	22.400	17.753	2,391,470
2009-10-07	22.020	22.410	21.930	22.410	17.761	3,387,619
2009-10-06	22.030	22.230	21.760	22.150	17.555	2,782,914
2009-10-05	21.710	21.910	21.440	21.890	17.349	2,635,134
2009-10-02	21.900	21.920	21.570	21.620	17.135	2,450,852
2009-10-01	22.360	22.490	21.850	22.030	17.460	3,969,433
2009-09-30	22.740	22.840	22.000	22.380	17.737	4,918,285
2009-09-29	21.800	22.100	21.720	21.980	17.420	2,994,116
2009-09-28	21.540	22.030	21.510	21.770	17.254	2,731,887
2009-09-25	21.550	21.760	21.440	21.510	17.048	1,909,225
2009-09-24	21.630	21.740	21.350	21.550	17.079	2,290,499
2009-09-23	21.970	22.120	21.630	21.680	17.182	2,467,412
2009-09-22	21.990	22.000	21.650	21.690	17.190	2,156,267
2009-09-21	21.730	22.100	21.580	21.950	17.396	1,833,726
2009-09-18	21.610	21.770	21.500	21.760	17.246	2,909,025
2009-09-17	21.770	21.800	21.540	21.570	17.095	6,209,464
2009-09-16	21.640	21.770	21.290	21.760	17.246	2,601,713
2009-09-15	21.775	21.780	21.380	21.550	17.079	3,635,050
2009-09-14	21.590	21.770	21.430	21.740	17.230	2,853,632
2009-09-11	21.590	21.700	21.505	21.660	17.167	1,952,119
2009-09-10	21.390	21.610	21.250	21.530	17.064	2,409,169
2009-09-09	21.400	21.660	21.040	21.430	16.984	2,664,433
2009-09-08	21.400	21.400	21.020	21.170	16.778	1,638,672
2009-09-04	21.090	21.290	21.080	21.290	16.873	1,134,783
2009-09-03	21.120	21.140	20.870	21.140	16.755	2,175,943
2009-09-02	21.220	21.250	20.980	21.010	16.651	1,815,825
2009-09-01	21.220	21.460	21.090	21.200	16.802	2,876,350
2009-08-31	21.120	21.470	21.080	21.310	16.889	2,114,718
2009-08-28	21.280	21.280	21.090	21.200	16.802	2,509,099
2009-08-27	20.860	21.230	20.720	21.150	16.762	2,294,963
2009-08-26	20.870	21.150	20.770	20.900	16.564	2,000,118
2009-08-25	20.850	21.050	20.800	20.930	16.588	1,832,185
2009-08-24	21.160	21.180	20.710	20.800	16.485	3,108,430

← NewerPage 72 of 79 · 4,734 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.