Cencora historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 342.57 | 343.00 | 334.02 | 338.91 | 338.91 | 28 |
| 2026-10-15 | 337.85 | 345.22 | 337.85 | 339.66 | 339.66 | 116 |
| 2026-10-14 | 328.83 | 335.00 | 322.00 | 333.31 | 333.31 | 158 |
| 2026-10-13 | 329.58 | 331.24 | 322.38 | 329.70 | 329.70 | 331 |
| 2026-10-12 | 326.18 | 331.64 | 317.37 | 324.54 | 324.54 | 57 |
| 2026-10-09 | 318.84 | 323.88 | 318.59 | 323.78 | 323.78 | 14 |
| 2026-10-08 | 314.78 | 320.83 | 314.78 | 320.83 | 320.83 | 182 |
| 2026-10-07 | 316.50 | 322.06 | 316.50 | 319.15 | 319.15 | 28 |
| 2026-10-06 | 316.47 | 316.78 | 310.88 | 314.13 | 314.13 | 188 |
| 2026-10-05 | 309.50 | 315.41 | 308.00 | 314.89 | 314.89 | 1,003 |
| 2026-10-02 | 313.88 | 316.00 | 302.76 | 308.24 | 308.24 | 70 |
| 2026-10-01 | 299.50 | 313.52 | 299.50 | 308.60 | 308.60 | 117 |
| 2026-09-30 | 306.16 | 308.28 | 295.45 | 304.73 | 304.73 | 338 |
| 2026-09-29 | 298.67 | 303.93 | 298.41 | 303.63 | 303.63 | 379 |
| 2026-09-28 | 307.89 | 308.44 | 298.94 | 305.23 | 305.23 | 384 |
| 2026-09-25 | 304.23 | 310.88 | 304.23 | 305.27 | 305.27 | 318 |
| 2026-09-24 | 313.38 | 316.17 | 310.11 | 312.57 | 312.57 | 120 |
| 2026-09-23 | 311.29 | 324.38 | 311.29 | 315.05 | 315.05 | 32 |
| 2026-09-22 | 316.52 | 324.38 | 314.42 | 315.47 | 315.47 | 105 |
| 2026-09-21 | 312.00 | 315.78 | 308.00 | 314.70 | 314.70 | 20 |
| 2026-09-18 | 306.00 | 312.11 | 304.40 | 309.68 | 309.68 | 99 |
| 2026-09-17 | 318.25 | 321.72 | 312.10 | 312.81 | 312.81 | 271 |
| 2026-09-16 | 330.31 | 330.31 | 319.46 | 319.46 | 319.46 | 24 |
| 2026-09-15 | 331.95 | 331.95 | 319.03 | 321.79 | 321.79 | 287 |
| 2026-09-14 | 330.38 | 330.38 | 321.11 | 325.64 | 325.64 | 294 |
| 2026-09-11 | 322.71 | 328.72 | 318.29 | 319.57 | 319.57 | 96 |
| 2026-09-10 | 328.72 | 328.72 | 320.74 | 322.75 | 322.75 | 12 |
| 2026-09-09 | 320.48 | 328.72 | 320.42 | 325.88 | 325.88 | 174 |
| 2026-09-08 | 330.36 | 332.55 | 322.69 | 328.18 | 328.18 | 66 |
| 2026-09-04 | 334.99 | 336.00 | 330.62 | 331.12 | 331.12 | 114 |
| 2026-09-03 | 337.20 | 338.56 | 332.75 | 338.39 | 338.39 | 173 |
| 2026-09-02 | 335.36 | 337.72 | 320.53 | 336.47 | 336.47 | 141 |
| 2026-09-01 | 323.50 | 331.11 | 321.00 | 329.77 | 329.77 | 117 |
| 2026-08-28 | 324.37 | 324.38 | 314.20 | 321.85 | 321.85 | 250 |
| 2026-08-27 | 321.37 | 329.40 | 321.37 | 322.68 | 322.68 | 15 |
| 2026-08-26 | 335.00 | 335.00 | 324.74 | 328.43 | 328.43 | 247 |
| 2026-08-25 | 325.00 | 325.98 | 314.99 | 324.04 | 324.04 | 289 |
| 2026-08-24 | 315.00 | 324.41 | 315.00 | 322.47 | 322.47 | 282 |
| 2026-08-21 | 328.30 | 328.30 | 309.47 | 318.30 | 318.30 | 170 |
| 2026-08-20 | 309.48 | 318.11 | 309.48 | 317.65 | 317.65 | 541 |
| 2026-08-19 | 298.50 | 327.25 | 298.50 | 322.02 | 322.02 | 187 |
| 2026-08-18 | 315.30 | 319.97 | 303.55 | 318.99 | 318.99 | 141 |
| 2026-08-17 | 322.62 | 322.62 | 310.88 | 314.73 | 314.73 | 122 |
| 2026-08-14 | 309.43 | 313.70 | 281.80 | 311.63 | 311.63 | 101 |
| 2026-08-13 | 313.00 | 325.00 | 311.01 | 313.37 | 313.37 | 421 |
| 2026-08-12 | 335.47 | 335.47 | 315.44 | 320.13 | 320.13 | 247 |
| 2026-08-11 | 326.52 | 333.52 | 323.00 | 330.60 | 330.60 | 46 |
| 2026-08-10 | 318.96 | 326.01 | 318.05 | 324.34 | 324.34 | 122 |
| 2026-08-07 | 325.00 | 326.00 | 321.32 | 322.49 | 322.49 | 49 |
| 2026-08-06 | 319.20 | 326.19 | 312.73 | 316.63 | 316.63 | 828 |
| 2026-08-05 | 316.50 | 324.79 | 314.25 | 317.70 | 317.70 | 607 |
| 2026-08-04 | 307.56 | 315.43 | 300.21 | 307.80 | 307.80 | 2,575 |
| 2026-08-03 | 304.00 | 320.00 | 304.00 | 310.67 | 310.67 | 190 |
| 2026-07-31 | 308.00 | 320.70 | 302.31 | 312.16 | 312.16 | 107 |
| 2026-07-30 | 302.31 | 317.13 | 302.31 | 313.47 | 313.47 | 2,537 |
| 2026-07-29 | 326.11 | 326.11 | 318.24 | 318.24 | 318.24 | 101 |
| 2026-07-28 | 310.02 | 319.13 | 310.00 | 318.80 | 318.80 | 687 |
| 2026-07-27 | 311.20 | 315.43 | 300.75 | 311.72 | 311.72 | 51 |
| 2026-07-24 | 306.01 | 312.32 | 304.00 | 308.44 | 308.44 | 116 |
| 2026-07-23 | 304.01 | 315.61 | 297.24 | 303.06 | 303.06 | 181 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-13 | 0.6000 USD |
| 2025-08-14 | 0.5500 USD |
| 2025-05-15 | 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.