Cencora, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 717.12 | 717.12 | 717.12 | 717.12 | 710.35 | 0 |
| 2024-11-13 | 717.12 | 717.12 | 717.12 | 717.12 | 710.35 | 0 |
| 2024-11-12 | 717.12 | 717.12 | 717.12 | 717.12 | 709.19 | 1 |
| 2024-11-11 | 675.93 | 675.93 | 675.93 | 675.93 | 668.46 | 0 |
| 2024-11-08 | 675.93 | 675.93 | 675.93 | 675.93 | 668.46 | 0 |
| 2024-11-07 | 675.93 | 675.93 | 675.93 | 675.93 | 668.46 | 0 |
| 2024-11-06 | 675.93 | 675.93 | 675.93 | 675.93 | 668.46 | 0 |
| 2024-11-05 | 675.93 | 675.93 | 675.93 | 675.93 | 668.46 | 2 |
| 2024-11-04 | 666.74 | 666.74 | 666.74 | 666.74 | 659.37 | 0 |
| 2024-11-01 | 666.74 | 666.74 | 666.74 | 666.74 | 659.37 | 0 |
| 2024-10-31 | 666.74 | 666.74 | 666.74 | 666.74 | 659.37 | 0 |
| 2024-10-30 | 666.74 | 666.74 | 666.74 | 666.74 | 659.37 | 0 |
| 2024-10-29 | 666.74 | 666.74 | 666.74 | 666.74 | 659.37 | 0 |
| 2024-10-28 | 666.74 | 666.74 | 666.74 | 666.74 | 659.37 | 0 |
| 2024-10-25 | 665.98 | 666.74 | 665.98 | 666.74 | 659.37 | 19 |
| 2024-10-24 | 627.06 | 627.06 | 627.06 | 627.06 | 620.13 | 0 |
| 2024-10-23 | 627.06 | 627.06 | 627.06 | 627.06 | 620.13 | 0 |
| 2024-10-22 | 627.06 | 627.06 | 627.06 | 627.06 | 620.13 | 0 |
| 2024-10-21 | 627.06 | 627.06 | 627.06 | 627.06 | 620.13 | 0 |
| 2024-10-18 | 627.06 | 627.06 | 627.06 | 627.06 | 620.13 | 0 |
| 2024-10-17 | 627.06 | 627.06 | 627.06 | 627.06 | 620.13 | 0 |
| 2024-10-16 | 627.06 | 627.06 | 627.06 | 627.06 | 620.13 | 0 |
| 2024-10-15 | 627.06 | 627.06 | 627.06 | 627.06 | 620.13 | 0 |
| 2024-10-14 | 627.06 | 627.06 | 627.06 | 627.06 | 620.13 | 14 |
| 2024-10-11 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-10-10 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-10-09 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-10-08 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-10-07 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-10-04 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-10-03 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-10-02 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-10-01 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-09-30 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-09-27 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-09-26 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-09-25 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-09-24 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-09-23 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-09-20 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-09-19 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-09-18 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-09-17 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-09-16 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-09-13 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 0 |
| 2024-09-12 | 669.00 | 669.00 | 669.00 | 669.00 | 661.61 | 16 |
| 2024-09-11 | 653.75 | 653.75 | 653.75 | 653.75 | 646.52 | 0 |
| 2024-09-10 | 653.75 | 653.75 | 653.75 | 653.75 | 646.52 | 0 |
| 2024-09-09 | 653.75 | 653.75 | 653.75 | 653.75 | 646.52 | 0 |
| 2024-09-06 | 653.75 | 653.75 | 653.75 | 653.75 | 646.52 | 0 |
| 2024-09-05 | 653.75 | 653.75 | 653.75 | 653.75 | 646.52 | 0 |
| 2024-09-04 | 653.75 | 653.75 | 653.75 | 653.75 | 646.52 | 0 |
| 2024-09-03 | 653.75 | 653.75 | 653.75 | 653.75 | 646.52 | 0 |
| 2024-09-02 | 653.75 | 653.75 | 653.75 | 653.75 | 646.52 | 0 |
| 2024-08-30 | 653.75 | 653.75 | 653.75 | 653.75 | 646.52 | 0 |
| 2024-08-29 | 653.75 | 653.75 | 653.75 | 653.75 | 646.52 | 0 |
| 2024-08-28 | 653.75 | 653.75 | 653.75 | 653.75 | 646.52 | 0 |
| 2024-08-27 | 653.75 | 653.75 | 653.75 | 653.75 | 646.52 | 0 |
| 2024-08-26 | 653.75 | 653.75 | 653.75 | 653.75 | 646.52 | 0 |
| 2024-08-23 | 653.75 | 653.75 | 653.75 | 653.75 | 646.52 | 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.