Cencora, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 218.06 | 218.06 | 215.11 | 216.21 | 212.34 | 1,400,875 |
| 2024-05-24 | 219.94 | 220.67 | 217.86 | 218.89 | 214.97 | 1,029,855 |
| 2024-05-23 | 218.50 | 220.83 | 218.50 | 219.82 | 215.89 | 1,555,482 |
| 2024-05-22 | 216.85 | 217.82 | 216.20 | 216.75 | 212.87 | 1,179,960 |
| 2024-05-21 | 221.30 | 221.30 | 216.46 | 217.08 | 213.20 | 1,420,200 |
| 2024-05-20 | 222.38 | 222.54 | 219.78 | 221.00 | 217.05 | 888,229 |
| 2024-05-17 | 222.74 | 222.80 | 221.03 | 222.12 | 218.15 | 1,001,923 |
| 2024-05-16 | 222.51 | 223.32 | 220.87 | 221.85 | 217.88 | 1,045,188 |
| 2024-05-15 | 221.69 | 223.54 | 221.23 | 221.81 | 217.84 | 898,850 |
| 2024-05-14 | 223.18 | 223.71 | 220.68 | 221.94 | 217.97 | 1,522,222 |
| 2024-05-13 | 224.73 | 226.18 | 222.58 | 222.92 | 218.93 | 1,060,591 |
| 2024-05-10 | 224.42 | 225.67 | 224.02 | 224.60 | 220.58 | 943,908 |
| 2024-05-09 | 223.95 | 225.50 | 223.78 | 224.09 | 220.08 | 927,628 |
| 2024-05-08 | 227.72 | 228.25 | 223.62 | 224.11 | 219.60 | 2,401,794 |
| 2024-05-07 | 224.31 | 226.89 | 224.31 | 226.74 | 222.18 | 1,899,150 |
| 2024-05-06 | 225.43 | 226.09 | 223.19 | 224.04 | 219.53 | 1,582,709 |
| 2024-05-03 | 223.63 | 224.86 | 222.20 | 223.95 | 219.44 | 2,222,046 |
| 2024-05-02 | 228.49 | 228.79 | 224.32 | 224.74 | 220.22 | 2,042,140 |
| 2024-05-01 | 229.15 | 231.55 | 224.80 | 229.20 | 224.59 | 3,291,636 |
| 2024-04-30 | 239.78 | 240.26 | 238.00 | 239.05 | 234.24 | 1,589,325 |
| 2024-04-29 | 240.00 | 240.86 | 238.21 | 239.93 | 235.10 | 912,088 |
| 2024-04-26 | 240.04 | 241.36 | 238.10 | 240.88 | 236.03 | 972,783 |
| 2024-04-25 | 239.03 | 241.05 | 238.25 | 239.76 | 234.93 | 831,205 |
| 2024-04-24 | 237.59 | 238.79 | 235.84 | 237.95 | 233.16 | 926,754 |
| 2024-04-23 | 237.43 | 238.72 | 236.25 | 237.69 | 232.91 | 1,430,856 |
| 2024-04-22 | 236.00 | 239.01 | 234.73 | 236.85 | 232.08 | 2,287,125 |
| 2024-04-19 | 238.68 | 239.91 | 236.98 | 239.13 | 234.32 | 1,411,190 |
| 2024-04-18 | 239.40 | 239.40 | 235.39 | 237.30 | 232.52 | 1,443,314 |
| 2024-04-17 | 239.22 | 239.26 | 236.24 | 238.62 | 233.82 | 1,028,618 |
| 2024-04-16 | 237.48 | 239.77 | 236.62 | 238.26 | 233.47 | 1,981,544 |
| 2024-04-15 | 236.35 | 236.82 | 234.17 | 234.21 | 229.50 | 986,035 |
| 2024-04-12 | 235.00 | 236.24 | 233.10 | 234.00 | 229.29 | 822,327 |
| 2024-04-11 | 238.44 | 238.44 | 235.27 | 235.64 | 230.90 | 810,744 |
| 2024-04-10 | 238.29 | 240.43 | 237.62 | 237.80 | 233.01 | 712,151 |
| 2024-04-09 | 241.22 | 241.22 | 236.81 | 238.57 | 233.77 | 807,596 |
| 2024-04-08 | 242.20 | 242.75 | 240.35 | 240.36 | 235.52 | 813,158 |
| 2024-04-05 | 242.72 | 243.82 | 241.88 | 243.22 | 238.33 | 744,596 |
| 2024-04-04 | 246.65 | 246.65 | 241.90 | 242.04 | 237.17 | 1,026,949 |
| 2024-04-03 | 243.74 | 246.75 | 242.41 | 245.80 | 240.85 | 1,125,211 |
| 2024-04-02 | 242.50 | 244.52 | 241.67 | 243.09 | 238.20 | 961,404 |
| 2024-04-01 | 242.38 | 243.34 | 240.25 | 243.00 | 238.11 | 635,008 |
| 2024-03-28 | 244.64 | 244.64 | 239.79 | 242.99 | 238.10 | 1,574,357 |
| 2024-03-27 | 243.98 | 244.68 | 242.86 | 244.64 | 239.72 | 674,294 |
| 2024-03-26 | 242.06 | 244.06 | 241.60 | 242.80 | 237.91 | 829,209 |
| 2024-03-25 | 242.50 | 243.31 | 241.63 | 242.06 | 237.19 | 703,339 |
| 2024-03-22 | 242.92 | 243.59 | 241.98 | 242.50 | 237.62 | 720,762 |
| 2024-03-21 | 241.90 | 243.64 | 240.33 | 242.33 | 237.45 | 801,294 |
| 2024-03-20 | 242.52 | 243.83 | 241.76 | 241.87 | 237.00 | 967,358 |
| 2024-03-19 | 240.21 | 242.60 | 239.25 | 242.35 | 237.47 | 1,165,746 |
| 2024-03-18 | 238.12 | 240.86 | 237.34 | 239.31 | 234.49 | 1,122,380 |
| 2024-03-15 | 235.26 | 238.34 | 234.39 | 238.23 | 233.44 | 2,150,197 |
| 2024-03-14 | 235.93 | 237.90 | 234.99 | 237.68 | 232.90 | 1,280,193 |
| 2024-03-13 | 238.49 | 239.04 | 234.23 | 234.77 | 230.05 | 1,447,420 |
| 2024-03-12 | 237.66 | 238.20 | 236.18 | 237.44 | 232.66 | 666,627 |
| 2024-03-11 | 236.64 | 238.20 | 236.57 | 237.68 | 232.90 | 849,035 |
| 2024-03-08 | 237.29 | 238.42 | 236.70 | 237.47 | 232.69 | 877,375 |
| 2024-03-07 | 236.11 | 238.31 | 234.69 | 237.63 | 232.85 | 1,341,572 |
| 2024-03-06 | 235.54 | 236.54 | 234.54 | 234.68 | 229.96 | 1,209,006 |
| 2024-03-05 | 236.22 | 236.45 | 234.44 | 235.31 | 230.57 | 1,422,497 |
| 2024-03-04 | 237.48 | 240.44 | 235.68 | 235.80 | 231.05 | 1,326,046 |
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.