Cencora, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 434.80 | 434.80 | 434.80 | 434.80 | 423.52 | 0 |
| 2022-12-15 | 437.14 | 437.14 | 434.80 | 434.80 | 423.52 | 77 |
| 2022-12-14 | 435.00 | 435.00 | 435.00 | 435.00 | 423.72 | 0 |
| 2022-12-13 | 435.00 | 435.00 | 435.00 | 435.00 | 423.72 | 5 |
| 2022-12-12 | 434.25 | 434.25 | 434.25 | 434.25 | 422.99 | 0 |
| 2022-12-09 | 434.25 | 434.25 | 434.25 | 434.25 | 422.99 | 0 |
| 2022-12-08 | 434.25 | 434.25 | 434.25 | 434.25 | 422.99 | 0 |
| 2022-12-07 | 434.25 | 434.25 | 434.25 | 434.25 | 422.99 | 0 |
| 2022-12-06 | 434.25 | 434.25 | 434.25 | 434.25 | 422.99 | 0 |
| 2022-12-05 | 434.25 | 434.25 | 434.25 | 434.25 | 422.99 | 0 |
| 2022-12-02 | 434.25 | 434.25 | 434.25 | 434.25 | 422.99 | 0 |
| 2022-12-01 | 434.25 | 434.25 | 434.25 | 434.25 | 422.99 | 0 |
| 2022-11-30 | 434.25 | 434.25 | 434.25 | 434.25 | 422.99 | 0 |
| 2022-11-29 | 434.25 | 434.25 | 434.25 | 434.25 | 422.99 | 0 |
| 2022-11-28 | 434.25 | 434.25 | 434.25 | 434.25 | 422.99 | 0 |
| 2022-11-25 | 434.25 | 434.25 | 434.25 | 434.25 | 422.99 | 0 |
| 2022-11-24 | 433.58 | 434.45 | 433.37 | 434.25 | 422.99 | 6 |
| 2022-11-23 | 432.52 | 432.52 | 432.52 | 432.52 | 421.30 | 0 |
| 2022-11-22 | 432.52 | 432.52 | 432.52 | 432.52 | 421.30 | 0 |
| 2022-11-21 | 432.52 | 432.52 | 432.52 | 432.52 | 421.30 | 1 |
| 2022-11-18 | 426.00 | 426.00 | 426.00 | 426.00 | 414.95 | 0 |
| 2022-11-17 | 426.00 | 426.00 | 426.00 | 426.00 | 414.95 | 3 |
| 2022-11-16 | 415.58 | 415.58 | 415.58 | 415.58 | 404.80 | 0 |
| 2022-11-14 | 415.58 | 415.58 | 415.58 | 415.58 | 404.80 | 5 |
| 2022-11-11 | 375.00 | 375.00 | 375.00 | 375.00 | 365.27 | 0 |
| 2022-11-10 | 375.00 | 375.00 | 375.00 | 375.00 | 365.27 | 0 |
| 2022-11-09 | 375.00 | 375.00 | 375.00 | 375.00 | 364.02 | 0 |
| 2022-11-08 | 375.00 | 375.00 | 375.00 | 375.00 | 364.02 | 0 |
| 2022-11-07 | 375.00 | 375.00 | 375.00 | 375.00 | 364.02 | 0 |
| 2022-11-04 | 375.00 | 375.00 | 375.00 | 375.00 | 364.02 | 0 |
| 2022-11-03 | 375.00 | 375.00 | 375.00 | 375.00 | 364.02 | 0 |
| 2022-11-01 | 375.00 | 375.00 | 375.00 | 375.00 | 364.02 | 0 |
| 2022-10-31 | 375.00 | 375.00 | 375.00 | 375.00 | 364.02 | 0 |
| 2022-10-28 | 375.00 | 375.00 | 375.00 | 375.00 | 364.02 | 0 |
| 2022-10-27 | 375.00 | 375.00 | 375.00 | 375.00 | 364.02 | 0 |
| 2022-10-26 | 375.00 | 375.00 | 375.00 | 375.00 | 364.02 | 0 |
| 2022-10-25 | 375.00 | 375.00 | 375.00 | 375.00 | 364.02 | 0 |
| 2022-10-24 | 375.00 | 375.00 | 375.00 | 375.00 | 364.02 | 0 |
| 2022-10-21 | 375.00 | 375.00 | 375.00 | 375.00 | 364.02 | 0 |
| 2022-10-20 | 375.00 | 375.00 | 375.00 | 375.00 | 364.02 | 1 |
| 2022-10-19 | 365.00 | 365.00 | 365.00 | 365.00 | 354.31 | 0 |
| 2022-10-18 | 365.00 | 365.00 | 365.00 | 365.00 | 354.31 | 0 |
| 2022-10-17 | 365.00 | 365.00 | 365.00 | 365.00 | 354.31 | 0 |
| 2022-10-14 | 365.00 | 365.00 | 365.00 | 365.00 | 354.31 | 0 |
| 2022-10-13 | 365.00 | 365.00 | 365.00 | 365.00 | 354.31 | 0 |
| 2022-10-11 | 365.00 | 365.00 | 365.00 | 365.00 | 354.31 | 0 |
| 2022-10-10 | 365.00 | 365.00 | 365.00 | 365.00 | 354.31 | 0 |
| 2022-10-07 | 365.00 | 365.00 | 365.00 | 365.00 | 354.31 | 0 |
| 2022-10-06 | 365.00 | 365.00 | 365.00 | 365.00 | 354.31 | 3 |
| 2022-10-05 | 357.20 | 357.20 | 357.20 | 357.20 | 346.74 | 0 |
| 2022-10-04 | 357.20 | 357.20 | 357.20 | 357.20 | 346.74 | 0 |
| 2022-10-03 | 357.20 | 357.20 | 357.20 | 357.20 | 346.74 | 11 |
| 2022-09-30 | 377.98 | 377.98 | 377.98 | 377.98 | 366.91 | 0 |
| 2022-09-29 | 377.98 | 377.98 | 377.98 | 377.98 | 366.91 | 0 |
| 2022-09-28 | 377.98 | 377.98 | 377.98 | 377.98 | 366.91 | 0 |
| 2022-09-27 | 377.98 | 377.98 | 377.98 | 377.98 | 366.91 | 0 |
| 2022-09-26 | 377.98 | 377.98 | 377.98 | 377.98 | 366.91 | 0 |
| 2022-09-23 | 377.98 | 377.98 | 377.98 | 377.98 | 366.91 | 0 |
| 2022-09-22 | 377.98 | 377.98 | 377.98 | 377.98 | 366.91 | 0 |
| 2022-09-21 | 377.98 | 377.98 | 377.98 | 377.98 | 366.91 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 1.0829 USD |
| 2026-05-14 | 1.0533 USD |
| 2026-02-12 | 1.1102 USD |
| 2025-11-13 | 1.1227 USD |
| 2025-08-14 | 1.0507 USD |
| 2025-05-15 | 1.0912 USD |
| 2025-02-13 | 1.1147 USD |
| 2024-11-13 | 1.1670 USD |
| 2024-08-08 | 0.9811 USD |
| 2024-05-09 | 0.9198 USD |
| 2024-02-08 | 0.8848 USD |
| 2023-11-10 | 0.8722 USD |
| 2023-08-10 | 1.1810 USD |
| 2023-05-11 | 1.2356 USD |
| 2023-02-09 | 1.2621 USD |
| 2022-11-10 | 1.2870 USD |
| 2022-08-12 | 1.1634 USD |
| 2022-05-13 | 1.0985 USD |
| 2022-02-11 | 1.1609 USD |
| 2021-11-11 | 1.2924 USD |
| 2021-08-13 | 1.1620 USD |
| 2021-05-14 | 1.1251 USD |
| 2020-08-14 | 1.1247 USD |
| 2020-05-15 | 1.1338 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.