Cencora, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 236.76 | 238.61 | 235.33 | 237.03 | 232.26 | 1,190,010 |
| 2024-02-29 | 236.08 | 236.61 | 234.72 | 235.60 | 230.86 | 1,646,211 |
| 2024-02-28 | 236.94 | 236.94 | 233.88 | 236.13 | 231.38 | 1,065,420 |
| 2024-02-27 | 237.26 | 237.77 | 234.78 | 236.51 | 231.75 | 1,222,103 |
| 2024-02-26 | 239.04 | 239.86 | 237.61 | 238.34 | 233.54 | 1,553,466 |
| 2024-02-23 | 235.34 | 238.07 | 234.49 | 237.27 | 232.50 | 975,186 |
| 2024-02-22 | 233.21 | 236.52 | 232.83 | 234.40 | 229.68 | 1,269,210 |
| 2024-02-21 | 233.92 | 234.35 | 232.09 | 233.47 | 228.77 | 1,109,765 |
| 2024-02-20 | 231.72 | 234.46 | 231.24 | 232.36 | 227.68 | 1,547,647 |
| 2024-02-16 | 233.80 | 234.16 | 231.12 | 231.72 | 227.06 | 1,076,499 |
| 2024-02-15 | 232.00 | 234.64 | 231.84 | 233.08 | 228.39 | 1,119,852 |
| 2024-02-14 | 231.19 | 231.97 | 229.65 | 231.58 | 226.92 | 1,197,418 |
| 2024-02-13 | 231.91 | 232.04 | 229.39 | 231.19 | 226.54 | 1,462,654 |
| 2024-02-12 | 229.88 | 231.15 | 228.41 | 229.98 | 225.35 | 1,282,851 |
| 2024-02-09 | 230.68 | 231.65 | 228.77 | 230.69 | 226.05 | 1,590,542 |
| 2024-02-08 | 233.50 | 233.95 | 228.32 | 230.32 | 225.68 | 2,744,902 |
| 2024-02-07 | 235.92 | 239.38 | 235.64 | 237.67 | 232.39 | 1,662,272 |
| 2024-02-06 | 236.35 | 237.43 | 233.24 | 235.01 | 229.79 | 2,251,032 |
| 2024-02-05 | 237.33 | 237.67 | 233.55 | 234.21 | 229.00 | 1,209,756 |
| 2024-02-02 | 237.23 | 237.47 | 234.17 | 234.99 | 229.77 | 1,267,256 |
| 2024-02-01 | 232.65 | 237.03 | 228.61 | 236.92 | 231.65 | 2,071,948 |
| 2024-01-31 | 228.00 | 235.06 | 228.00 | 232.68 | 227.51 | 3,511,661 |
| 2024-01-30 | 219.99 | 220.81 | 217.94 | 220.53 | 215.63 | 1,530,076 |
| 2024-01-29 | 217.96 | 218.45 | 216.81 | 218.44 | 213.58 | 916,353 |
| 2024-01-26 | 219.18 | 219.80 | 217.17 | 217.68 | 212.84 | 972,841 |
| 2024-01-25 | 218.12 | 218.90 | 215.30 | 218.84 | 213.98 | 1,063,911 |
| 2024-01-24 | 218.48 | 218.82 | 217.12 | 217.38 | 212.55 | 977,074 |
| 2024-01-23 | 217.21 | 218.74 | 216.46 | 217.85 | 213.01 | 890,942 |
| 2024-01-22 | 218.28 | 219.87 | 217.96 | 218.16 | 213.31 | 1,175,106 |
| 2024-01-19 | 221.01 | 221.31 | 218.06 | 218.28 | 213.43 | 1,401,084 |
| 2024-01-18 | 218.61 | 221.10 | 216.90 | 220.79 | 215.88 | 1,045,557 |
| 2024-01-17 | 219.00 | 221.13 | 218.23 | 218.71 | 213.85 | 2,151,675 |
| 2024-01-16 | 219.71 | 220.74 | 218.03 | 219.00 | 214.13 | 1,352,353 |
| 2024-01-12 | 219.39 | 220.12 | 218.29 | 219.43 | 214.55 | 1,309,329 |
| 2024-01-11 | 217.00 | 219.42 | 216.63 | 218.93 | 214.06 | 1,463,737 |
| 2024-01-10 | 214.02 | 216.17 | 213.01 | 216.13 | 211.33 | 1,605,215 |
| 2024-01-09 | 210.57 | 213.68 | 209.32 | 213.62 | 208.87 | 1,254,605 |
| 2024-01-08 | 212.00 | 212.45 | 208.58 | 210.38 | 205.70 | 1,138,574 |
| 2024-01-05 | 211.58 | 212.11 | 210.32 | 211.36 | 206.66 | 1,075,512 |
| 2024-01-04 | 208.83 | 211.50 | 207.63 | 210.67 | 205.99 | 1,139,926 |
| 2024-01-03 | 211.29 | 212.83 | 209.36 | 210.33 | 205.65 | 1,140,396 |
| 2024-01-02 | 205.00 | 208.70 | 204.53 | 208.54 | 203.90 | 1,248,113 |
| 2023-12-29 | 204.28 | 205.53 | 203.59 | 205.38 | 200.81 | 1,086,428 |
| 2023-12-28 | 204.99 | 205.44 | 203.23 | 203.49 | 198.97 | 775,516 |
| 2023-12-27 | 203.66 | 204.29 | 203.27 | 204.23 | 199.69 | 798,984 |
| 2023-12-26 | 202.70 | 204.60 | 202.43 | 204.09 | 199.55 | 733,967 |
| 2023-12-22 | 202.98 | 203.78 | 202.26 | 203.04 | 198.53 | 642,529 |
| 2023-12-21 | 200.59 | 202.68 | 199.82 | 202.27 | 197.77 | 764,992 |
| 2023-12-20 | 202.69 | 203.09 | 199.75 | 199.79 | 195.35 | 1,141,337 |
| 2023-12-19 | 200.07 | 202.06 | 199.75 | 201.88 | 197.39 | 1,009,998 |
| 2023-12-18 | 201.76 | 201.80 | 199.37 | 200.07 | 195.62 | 1,076,760 |
| 2023-12-15 | 199.14 | 200.62 | 196.63 | 200.33 | 195.88 | 3,210,043 |
| 2023-12-14 | 199.68 | 201.81 | 195.83 | 201.50 | 197.02 | 3,627,719 |
| 2023-12-13 | 203.92 | 205.72 | 202.75 | 203.72 | 199.19 | 1,298,594 |
| 2023-12-12 | 202.15 | 204.97 | 202.10 | 203.95 | 199.42 | 831,488 |
| 2023-12-11 | 202.47 | 203.38 | 201.27 | 202.85 | 198.34 | 804,824 |
| 2023-12-08 | 200.50 | 201.92 | 199.55 | 201.75 | 197.27 | 1,441,832 |
| 2023-12-07 | 200.78 | 201.39 | 199.44 | 200.21 | 195.76 | 1,130,825 |
| 2023-12-06 | 203.11 | 203.43 | 198.71 | 200.67 | 196.21 | 1,550,410 |
| 2023-12-05 | 204.08 | 204.57 | 202.51 | 203.73 | 199.20 | 981,321 |
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.