Cencora, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	21.140	21.250	20.900	21.050	16.683	3,317,917
2009-08-20	20.850	21.040	20.640	21.000	16.644	2,186,273
2009-08-19	20.330	21.030	20.330	20.830	16.461	2,558,747
2009-08-18	20.240	20.530	19.840	20.500	16.200	2,823,800
2009-08-17	20.220	20.425	20.150	20.250	16.003	3,279,113
2009-08-14	20.600	20.700	20.210	20.440	16.153	2,276,992
2009-08-13	20.550	20.610	20.240	20.580	16.264	2,031,041
2009-08-12	20.250	20.580	20.090	20.440	16.153	3,198,161
2009-08-11	20.320	20.380	20.070	20.300	16.042	2,781,714
2009-08-10	20.315	20.420	20.160	20.320	16.058	2,253,706
2009-08-07	20.620	20.620	20.240	20.340	16.074	5,246,250
2009-08-06	20.500	20.550	20.070	20.460	16.169	4,369,875
2009-08-05	20.410	20.520	20.050	20.440	16.153	3,908,986
2009-08-04	20.330	20.510	19.910	20.450	16.161	4,501,403
2009-08-03	19.790	19.880	19.260	19.860	15.695	3,950,084
2009-07-31	19.820	19.970	19.350	19.720	15.584	4,592,078
2009-07-30	20.600	20.770	19.560	19.760	15.616	4,090,961
2009-07-29	20.110	20.540	19.760	20.280	16.027	6,540,956
2009-07-28	19.230	19.440	19.150	19.300	15.252	2,544,425
2009-07-27	19.340	19.420	19.070	19.250	15.213	1,765,345
2009-07-24	19.130	19.330	18.970	19.310	15.260	2,244,806
2009-07-23	18.850	19.380	18.690	19.150	15.134	3,683,260
2009-07-22	19.170	19.400	18.710	18.790	14.849	3,873,294
2009-07-21	18.750	19.200	18.750	19.110	15.102	3,281,234
2009-07-20	19.090	19.100	18.600	18.710	14.786	2,812,168
2009-07-17	18.560	18.990	18.500	18.980	14.999	3,995,622
2009-07-16	18.230	18.580	18.120	18.510	14.628	2,926,503
2009-07-15	18.290	18.380	18.050	18.280	14.446	3,143,062
2009-07-14	18.070	18.290	17.970	18.230	14.407	2,606,483
2009-07-13	17.790	18.220	17.690	18.110	14.312	2,987,980
2009-07-10	17.860	18.050	17.540	17.720	14.004	2,831,307
2009-07-09	18.030	18.030	17.640	17.840	14.098	2,827,461
2009-07-08	18.270	18.370	17.795	17.930	14.170	3,742,434
2009-07-07	17.760	18.440	17.740	18.200	14.383	3,543,661
2009-07-06	17.730	17.890	17.570	17.790	14.059	2,084,145
2009-07-02	18.160	18.160	17.740	17.820	14.083	2,552,300
2009-07-01	17.850	18.410	17.670	18.240	14.414	3,200,418
2009-06-30	18.030	18.150	17.590	17.740	14.019	3,336,824
2009-06-29	18.080	18.190	17.800	18.070	14.280	2,822,059
2009-06-26	18.350	18.350	17.900	18.170	14.359	5,452,501
2009-06-25	17.500	18.440	17.390	18.260	14.430	3,841,490
2009-06-24	17.860	17.860	17.380	17.500	13.830	4,946,420
2009-06-23	18.010	18.150	17.650	17.680	13.972	4,098,197
2009-06-22	18.200	18.260	17.970	18.000	14.225	1,960,888
2009-06-19	18.590	18.710	18.290	18.310	14.470	4,161,070
2009-06-18	18.270	18.600	18.170	18.400	14.541	3,106,324
2009-06-17	17.790	18.560	17.790	18.240	14.414	3,212,557
2009-06-16	17.990	18.230	17.740	17.790	14.059	2,585,355
2009-06-15	36.310	36.450	35.510	35.820	14.154	2,811,036
2009-06-12	36.910	37.140	36.340	36.550	14.442	3,171,914
2009-06-11	36.080	37.620	36.080	36.990	14.616	4,828,576
2009-06-10	35.980	36.100	35.700	35.960	14.209	2,086,084
2009-06-09	36.550	36.570	35.600	35.740	14.122	2,776,324
2009-06-08	36.180	36.720	35.700	36.360	14.367	2,372,890
2009-06-05	36.440	36.640	35.360	36.380	14.375	4,341,020
2009-06-04	37.140	37.390	35.850	36.360	14.367	5,380,210
2009-06-03	37.720	37.720	36.740	37.150	14.679	5,961,058
2009-06-02	37.520	37.980	36.370	37.860	14.960	5,858,892
2009-06-01	37.390	37.740	37.050	37.650	14.877	3,857,964
2009-05-29	37.050	37.150	36.670	37.100	14.659	3,399,424

← NewerPage 73 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.