Cencora, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 923.80 | 923.80 | 923.80 | 923.80 | 920.01 | 0 |
| 2026-01-30 | 923.80 | 923.80 | 923.80 | 923.80 | 920.01 | 0 |
| 2026-01-29 | 923.80 | 923.80 | 923.80 | 923.80 | 920.01 | 3 |
| 2026-01-28 | 923.87 | 923.87 | 923.87 | 923.87 | 920.08 | 0 |
| 2026-01-27 | 923.87 | 923.87 | 923.87 | 923.87 | 920.08 | 0 |
| 2026-01-26 | 923.87 | 923.87 | 923.87 | 923.87 | 920.08 | 0 |
| 2026-01-23 | 923.87 | 923.87 | 923.87 | 923.87 | 920.08 | 105 |
| 2026-01-22 | 935.21 | 935.21 | 935.21 | 935.21 | 931.38 | 0 |
| 2026-01-21 | 935.21 | 935.21 | 935.21 | 935.21 | 931.38 | 1 |
| 2026-01-20 | 952.48 | 952.48 | 952.48 | 952.48 | 948.57 | 105 |
| 2026-01-19 | 935.20 | 935.20 | 935.20 | 935.20 | 931.37 | 0 |
| 2026-01-16 | 935.20 | 935.20 | 935.20 | 935.20 | 931.37 | 0 |
| 2026-01-15 | 935.20 | 935.20 | 935.20 | 935.20 | 931.37 | 0 |
| 2026-01-14 | 935.20 | 935.20 | 935.20 | 935.20 | 931.37 | 0 |
| 2026-01-13 | 935.20 | 935.20 | 935.20 | 935.20 | 931.37 | 1 |
| 2026-01-12 | 898.80 | 898.80 | 898.80 | 898.80 | 895.11 | 0 |
| 2026-01-09 | 898.80 | 898.80 | 898.80 | 898.80 | 895.11 | 110 |
| 2026-01-08 | 919.19 | 919.19 | 919.19 | 919.19 | 915.42 | 0 |
| 2026-01-07 | 919.19 | 919.19 | 919.19 | 919.19 | 915.42 | 0 |
| 2026-01-06 | 919.19 | 919.19 | 919.19 | 919.19 | 915.42 | 0 |
| 2026-01-05 | 919.19 | 919.19 | 919.19 | 919.19 | 915.42 | 0 |
| 2026-01-02 | 919.19 | 919.19 | 919.19 | 919.19 | 915.42 | 6 |
| 2025-12-30 | 950.00 | 950.00 | 950.00 | 950.00 | 946.10 | 0 |
| 2025-12-29 | 950.00 | 950.00 | 950.00 | 950.00 | 946.10 | 26 |
| 2025-12-26 | 948.46 | 948.46 | 948.46 | 948.46 | 944.57 | 1 |
| 2025-12-23 | 944.70 | 944.70 | 944.70 | 944.70 | 940.83 | 0 |
| 2025-12-22 | 944.70 | 944.70 | 944.70 | 944.70 | 940.83 | 110 |
| 2025-12-19 | 936.00 | 936.00 | 936.00 | 936.00 | 932.16 | 0 |
| 2025-12-18 | 936.00 | 936.00 | 936.00 | 936.00 | 932.16 | 0 |
| 2025-12-17 | 936.00 | 936.00 | 936.00 | 936.00 | 932.16 | 0 |
| 2025-12-16 | 936.00 | 936.00 | 936.00 | 936.00 | 932.16 | 0 |
| 2025-12-15 | 936.00 | 936.00 | 936.00 | 936.00 | 932.16 | 0 |
| 2025-12-12 | 936.00 | 936.00 | 936.00 | 936.00 | 932.16 | 1 |
| 2025-12-11 | 936.00 | 936.00 | 936.00 | 936.00 | 932.16 | 55 |
| 2025-12-10 | 928.26 | 928.26 | 928.26 | 928.26 | 924.45 | 0 |
| 2025-12-09 | 928.26 | 928.26 | 928.26 | 928.26 | 924.45 | 55 |
| 2025-12-08 | 890.89 | 890.89 | 890.89 | 890.89 | 887.24 | 0 |
| 2025-12-05 | 890.89 | 890.89 | 890.89 | 890.89 | 887.24 | 0 |
| 2025-12-04 | 889.11 | 890.89 | 889.11 | 890.89 | 887.24 | 73 |
| 2025-12-03 | 958.91 | 958.91 | 958.91 | 958.91 | 954.98 | 0 |
| 2025-12-02 | 958.91 | 958.91 | 958.91 | 958.91 | 954.98 | 0 |
| 2025-12-01 | 958.91 | 958.91 | 958.91 | 958.91 | 954.98 | 0 |
| 2025-11-28 | 958.91 | 958.91 | 958.91 | 958.91 | 954.98 | 0 |
| 2025-11-27 | 958.91 | 958.91 | 958.91 | 958.91 | 954.98 | 0 |
| 2025-11-26 | 958.91 | 958.91 | 958.91 | 958.91 | 954.98 | 0 |
| 2025-11-25 | 958.91 | 958.91 | 958.91 | 958.91 | 954.98 | 0 |
| 2025-11-24 | 958.91 | 958.91 | 958.91 | 958.91 | 954.98 | 0 |
| 2025-11-21 | 958.91 | 958.91 | 958.91 | 958.91 | 954.98 | 0 |
| 2025-11-19 | 958.91 | 958.91 | 958.91 | 958.91 | 954.98 | 1 |
| 2025-11-18 | 960.00 | 960.00 | 960.00 | 960.00 | 956.06 | 0 |
| 2025-11-17 | 960.00 | 960.00 | 960.00 | 960.00 | 956.06 | 0 |
| 2025-11-14 | 960.00 | 960.00 | 960.00 | 960.00 | 956.06 | 0 |
| 2025-11-13 | 960.00 | 960.00 | 960.00 | 960.00 | 956.06 | 0 |
| 2025-11-12 | 960.00 | 960.00 | 960.00 | 960.00 | 954.95 | 0 |
| 2025-11-11 | 956.06 | 960.00 | 956.06 | 960.00 | 954.95 | 2 |
| 2025-11-10 | 834.98 | 834.98 | 834.98 | 834.98 | 830.58 | 0 |
| 2025-11-07 | 834.98 | 834.98 | 834.98 | 834.98 | 830.58 | 0 |
| 2025-11-06 | 834.98 | 834.98 | 834.98 | 834.98 | 830.58 | 0 |
| 2025-11-05 | 834.98 | 834.98 | 834.98 | 834.98 | 830.58 | 0 |
| 2025-11-04 | 834.98 | 834.98 | 834.98 | 834.98 | 830.58 | 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.