Cencora, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 240.10 | 240.84 | 239.20 | 240.59 | 236.80 | 736,272 |
| 2024-08-21 | 238.76 | 240.41 | 238.43 | 239.34 | 235.57 | 775,124 |
| 2024-08-20 | 239.13 | 239.49 | 237.75 | 238.41 | 234.65 | 697,967 |
| 2024-08-19 | 237.88 | 238.96 | 237.51 | 238.85 | 235.08 | 788,242 |
| 2024-08-16 | 236.80 | 238.21 | 235.38 | 238.11 | 234.35 | 1,013,198 |
| 2024-08-15 | 238.07 | 238.55 | 234.95 | 236.67 | 232.94 | 1,108,906 |
| 2024-08-14 | 236.75 | 238.86 | 235.00 | 237.75 | 234.00 | 1,158,996 |
| 2024-08-13 | 237.75 | 239.23 | 236.07 | 236.31 | 232.58 | 1,043,038 |
| 2024-08-12 | 237.19 | 240.10 | 236.27 | 237.77 | 234.02 | 913,145 |
| 2024-08-09 | 238.17 | 238.22 | 235.42 | 237.77 | 234.02 | 1,258,770 |
| 2024-08-08 | 239.52 | 240.00 | 234.29 | 237.00 | 232.76 | 1,747,215 |
| 2024-08-07 | 239.96 | 243.85 | 239.41 | 241.10 | 236.79 | 1,051,450 |
| 2024-08-06 | 241.90 | 243.61 | 239.44 | 239.82 | 235.53 | 1,186,779 |
| 2024-08-05 | 246.51 | 246.93 | 238.18 | 241.25 | 236.93 | 2,354,004 |
| 2024-08-02 | 240.00 | 247.66 | 235.73 | 247.57 | 243.14 | 3,292,432 |
| 2024-08-01 | 240.10 | 245.50 | 238.93 | 244.46 | 240.09 | 2,039,516 |
| 2024-07-31 | 238.56 | 244.23 | 235.92 | 237.88 | 233.62 | 2,541,593 |
| 2024-07-30 | 226.70 | 233.07 | 226.09 | 231.03 | 226.90 | 1,780,378 |
| 2024-07-29 | 227.77 | 229.09 | 227.07 | 227.18 | 223.12 | 1,434,872 |
| 2024-07-26 | 227.39 | 228.94 | 226.47 | 227.62 | 223.55 | 1,310,278 |
| 2024-07-25 | 226.22 | 230.24 | 226.16 | 227.11 | 223.05 | 986,731 |
| 2024-07-24 | 225.35 | 226.42 | 222.76 | 225.98 | 221.94 | 847,116 |
| 2024-07-23 | 225.29 | 226.09 | 223.68 | 224.26 | 220.25 | 680,636 |
| 2024-07-22 | 224.93 | 226.06 | 223.56 | 224.72 | 220.70 | 936,834 |
| 2024-07-19 | 225.78 | 225.99 | 223.28 | 223.60 | 219.60 | 1,357,117 |
| 2024-07-18 | 224.58 | 226.95 | 223.43 | 223.71 | 219.71 | 1,335,980 |
| 2024-07-17 | 225.38 | 226.71 | 224.32 | 225.16 | 221.13 | 709,876 |
| 2024-07-16 | 222.12 | 225.75 | 221.52 | 225.38 | 221.35 | 1,614,264 |
| 2024-07-15 | 222.48 | 225.52 | 222.02 | 222.20 | 218.22 | 1,873,945 |
| 2024-07-12 | 222.76 | 224.09 | 221.81 | 222.60 | 218.62 | 791,079 |
| 2024-07-11 | 221.72 | 222.49 | 219.54 | 222.00 | 218.03 | 943,895 |
| 2024-07-10 | 222.63 | 223.32 | 221.23 | 222.42 | 218.44 | 706,400 |
| 2024-07-09 | 225.51 | 225.51 | 221.73 | 222.37 | 218.39 | 851,858 |
| 2024-07-08 | 222.68 | 224.29 | 222.07 | 223.69 | 219.69 | 767,708 |
| 2024-07-05 | 222.40 | 222.73 | 219.19 | 222.68 | 218.70 | 830,619 |
| 2024-07-03 | 223.00 | 223.98 | 220.98 | 222.50 | 218.52 | 648,190 |
| 2024-07-02 | 223.70 | 223.79 | 219.56 | 222.51 | 218.53 | 1,455,291 |
| 2024-07-01 | 226.41 | 226.98 | 222.35 | 223.53 | 219.53 | 1,723,139 |
| 2024-06-28 | 227.87 | 227.87 | 224.35 | 225.30 | 221.27 | 2,859,201 |
| 2024-06-27 | 229.00 | 232.16 | 223.47 | 227.96 | 223.88 | 4,208,850 |
| 2024-06-26 | 237.60 | 238.30 | 235.86 | 237.28 | 233.04 | 1,229,612 |
| 2024-06-25 | 240.40 | 240.43 | 237.96 | 238.33 | 234.07 | 1,882,924 |
| 2024-06-24 | 238.99 | 241.22 | 237.91 | 239.36 | 235.08 | 1,059,835 |
| 2024-06-21 | 236.59 | 238.43 | 234.39 | 236.68 | 232.45 | 5,382,684 |
| 2024-06-20 | 237.17 | 237.91 | 235.54 | 235.68 | 231.46 | 1,230,765 |
| 2024-06-18 | 235.76 | 237.81 | 234.57 | 237.20 | 232.96 | 1,349,664 |
| 2024-06-17 | 232.24 | 235.07 | 231.36 | 234.70 | 230.50 | 1,011,843 |
| 2024-06-14 | 231.94 | 232.67 | 230.78 | 232.53 | 228.37 | 919,681 |
| 2024-06-13 | 229.63 | 232.62 | 227.56 | 232.23 | 228.08 | 863,725 |
| 2024-06-12 | 232.17 | 232.17 | 227.36 | 230.14 | 226.02 | 1,336,127 |
| 2024-06-11 | 233.95 | 234.37 | 231.50 | 232.62 | 228.46 | 1,159,709 |
| 2024-06-10 | 235.27 | 235.27 | 231.79 | 234.57 | 230.37 | 1,568,026 |
| 2024-06-07 | 237.29 | 238.08 | 234.69 | 235.47 | 231.26 | 1,064,159 |
| 2024-06-06 | 231.72 | 236.71 | 230.76 | 236.67 | 232.44 | 2,246,451 |
| 2024-06-05 | 231.73 | 232.36 | 230.11 | 231.77 | 227.62 | 1,781,993 |
| 2024-06-04 | 230.14 | 231.25 | 228.11 | 230.67 | 226.54 | 1,000,959 |
| 2024-06-03 | 224.72 | 230.98 | 224.72 | 230.51 | 226.39 | 2,028,348 |
| 2024-05-31 | 220.72 | 226.64 | 220.72 | 226.57 | 222.52 | 3,835,641 |
| 2024-05-30 | 219.91 | 222.45 | 218.32 | 220.53 | 216.58 | 2,127,897 |
| 2024-05-29 | 215.83 | 219.26 | 214.77 | 219.06 | 215.14 | 1,773,984 |
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.