Cencora, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	37.010	37.270	36.530	36.870	14.569	2,479,154
2009-05-27	37.430	37.580	36.680	36.730	14.513	2,809,084
2009-05-26	36.540	37.570	36.400	37.380	14.770	2,393,340
2009-05-22	36.570	36.920	36.300	36.580	14.454	2,311,538
2009-05-21	36.730	37.150	36.110	36.370	14.371	3,248,982
2009-05-20	36.190	37.290	36.000	36.950	14.600	5,762,358
2009-05-19	35.600	36.290	35.600	35.960	14.209	3,947,726
2009-05-18	35.180	35.580	34.650	35.580	14.059	2,319,972
2009-05-15	35.740	35.740	34.900	34.990	13.826	3,327,972
2009-05-14	35.800	36.180	35.500	35.730	14.118	2,878,988
2009-05-13	35.950	36.100	35.550	35.690	14.063	3,245,546
2009-05-12	35.740	36.270	35.700	35.900	14.146	3,119,340
2009-05-11	35.750	36.040	35.590	35.660	14.051	3,558,714
2009-05-08	36.400	36.660	36.020	36.290	14.299	2,612,370
2009-05-07	35.400	36.680	35.100	36.370	14.331	4,447,206
2009-05-06	35.140	35.510	35.040	35.200	13.870	3,421,536
2009-05-05	35.130	35.720	34.970	35.120	13.838	4,656,930
2009-05-04	34.260	35.100	34.230	35.100	13.830	3,337,460
2009-05-01	33.680	34.500	33.600	34.350	13.535	4,084,148
2009-04-30	34.840	34.980	33.500	33.640	13.255	6,367,936
2009-04-29	35.280	35.280	34.530	34.730	13.685	4,900,172
2009-04-28	35.190	35.330	34.570	34.900	13.752	3,398,808
2009-04-27	34.130	35.620	33.930	35.250	13.889	4,245,472
2009-04-24	35.410	36.060	34.150	34.580	13.625	6,873,570
2009-04-23	36.970	36.970	33.820	35.410	13.952	7,602,548
2009-04-22	34.270	35.440	34.050	34.750	13.692	5,248,626
2009-04-21	34.420	35.040	34.000	34.570	13.622	3,926,772
2009-04-20	34.700	35.290	34.460	34.690	13.669	2,897,090
2009-04-17	35.830	35.830	34.340	34.840	13.728	5,448,382
2009-04-16	32.860	33.980	32.740	33.850	13.338	3,882,568
2009-04-15	33.140	33.260	32.370	32.890	12.960	2,282,132
2009-04-14	33.280	33.280	32.790	33.130	13.054	1,755,086
2009-04-13	32.980	33.508	32.750	33.270	13.109	2,189,074
2009-04-09	33.060	33.400	32.820	33.080	13.034	3,189,014
2009-04-08	32.490	32.920	32.120	32.570	12.833	2,056,942
2009-04-07	32.550	33.010	32.220	32.510	12.810	1,936,530
2009-04-06	32.500	33.220	32.360	32.810	12.928	2,590,672
2009-04-03	33.690	33.690	32.470	32.770	12.912	3,444,936
2009-04-02	33.290	33.885	33.165	33.530	13.212	3,205,008
2009-04-01	32.360	32.840	31.800	32.730	12.897	3,437,808
2009-03-31	32.550	33.450	32.150	32.660	12.869	4,710,718
2009-03-30	32.100	32.310	31.500	32.260	12.711	3,274,452
2009-03-27	32.400	32.505	31.940	32.290	12.723	3,493,346
2009-03-26	32.480	32.740	32.200	32.690	12.881	2,535,138
2009-03-25	32.060	32.740	31.970	32.370	12.755	2,962,228
2009-03-24	31.370	32.250	31.340	32.050	12.629	4,181,548
2009-03-23	31.030	31.850	30.720	31.790	12.526	4,263,190
2009-03-20	30.710	30.800	30.290	30.580	12.049	5,031,382
2009-03-19	31.070	31.540	30.010	30.470	12.006	5,027,752
2009-03-18	31.100	31.650	30.810	31.200	12.294	4,435,398
2009-03-17	30.710	31.390	30.310	31.390	12.369	2,886,980
2009-03-16	31.540	31.710	30.540	30.570	12.045	3,845,914
2009-03-13	29.580	31.270	29.470	31.250	12.313	6,931,244
2009-03-12	28.190	29.560	27.500	29.420	11.592	10,565,580
2009-03-11	31.280	31.280	28.150	28.190	11.108	12,991,252
2009-03-10	30.770	31.220	30.120	31.220	12.302	5,320,012
2009-03-09	30.400	30.660	29.950	30.190	11.896	3,498,442
2009-03-06	30.970	31.580	30.240	30.710	12.101	5,919,936
2009-03-05	30.680	31.210	30.310	30.980	12.207	5,512,738
2009-03-04	30.600	31.450	30.150	31.040	12.231	4,849,888

← NewerPage 74 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.