Cencora, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 156.01 | 156.01 | 153.83 | 154.75 | 148.26 | 994,272 |
| 2022-04-01 | 154.93 | 157.46 | 154.08 | 156.52 | 149.96 | 822,838 |
| 2022-03-31 | 154.65 | 156.94 | 154.06 | 154.71 | 148.22 | 1,052,416 |
| 2022-03-30 | 155.43 | 156.25 | 153.90 | 155.14 | 148.63 | 751,697 |
| 2022-03-29 | 155.10 | 155.35 | 153.38 | 155.04 | 148.54 | 869,735 |
| 2022-03-28 | 154.05 | 154.80 | 152.51 | 154.73 | 148.24 | 676,494 |
| 2022-03-25 | 152.84 | 155.34 | 152.71 | 154.69 | 148.20 | 760,618 |
| 2022-03-24 | 152.48 | 152.87 | 151.29 | 152.61 | 146.21 | 696,764 |
| 2022-03-23 | 152.01 | 152.56 | 150.54 | 151.53 | 145.17 | 1,038,349 |
| 2022-03-22 | 153.81 | 154.67 | 151.61 | 152.11 | 145.73 | 1,057,669 |
| 2022-03-21 | 152.60 | 155.76 | 152.45 | 153.18 | 146.76 | 1,049,306 |
| 2022-03-18 | 152.21 | 152.45 | 150.11 | 152.00 | 145.62 | 2,036,683 |
| 2022-03-17 | 150.03 | 152.40 | 149.69 | 152.20 | 145.82 | 1,291,316 |
| 2022-03-16 | 151.68 | 153.05 | 148.32 | 150.50 | 144.19 | 1,002,392 |
| 2022-03-15 | 146.97 | 151.55 | 146.53 | 151.39 | 145.04 | 1,843,023 |
| 2022-03-14 | 145.99 | 146.35 | 143.19 | 146.15 | 140.02 | 1,033,529 |
| 2022-03-11 | 146.09 | 147.53 | 144.46 | 144.56 | 138.50 | 1,041,283 |
| 2022-03-10 | 145.10 | 147.65 | 144.40 | 146.17 | 140.04 | 1,311,414 |
| 2022-03-09 | 146.45 | 147.17 | 145.00 | 145.83 | 139.71 | 1,458,253 |
| 2022-03-08 | 144.43 | 146.49 | 143.13 | 144.41 | 138.35 | 1,282,625 |
| 2022-03-07 | 146.89 | 148.42 | 144.79 | 144.84 | 138.77 | 1,411,547 |
| 2022-03-04 | 143.50 | 147.51 | 143.09 | 147.30 | 141.12 | 1,059,443 |
| 2022-03-03 | 143.62 | 145.73 | 143.47 | 145.47 | 139.37 | 721,092 |
| 2022-03-02 | 142.65 | 144.11 | 142.18 | 143.00 | 137.00 | 1,008,228 |
| 2022-03-01 | 142.44 | 143.33 | 140.34 | 141.97 | 136.02 | 952,564 |
| 2022-02-28 | 139.31 | 142.71 | 138.39 | 142.53 | 136.55 | 1,241,223 |
| 2022-02-25 | 139.23 | 142.35 | 139.23 | 141.92 | 135.97 | 1,082,041 |
| 2022-02-24 | 137.57 | 137.93 | 134.70 | 137.86 | 132.08 | 1,807,873 |
| 2022-02-23 | 141.23 | 141.73 | 139.22 | 139.47 | 133.62 | 1,095,234 |
| 2022-02-22 | 141.64 | 142.00 | 139.15 | 140.56 | 134.66 | 985,381 |
| 2022-02-18 | 142.10 | 144.22 | 141.01 | 141.50 | 135.57 | 1,099,296 |
| 2022-02-17 | 142.10 | 143.33 | 141.39 | 142.11 | 136.15 | 1,344,016 |
| 2022-02-16 | 140.99 | 143.03 | 140.77 | 142.73 | 136.74 | 1,433,005 |
| 2022-02-15 | 141.55 | 144.10 | 140.84 | 141.48 | 135.55 | 1,105,311 |
| 2022-02-14 | 140.00 | 140.93 | 137.70 | 140.18 | 134.30 | 1,248,204 |
| 2022-02-11 | 141.68 | 141.97 | 140.17 | 140.24 | 134.36 | 1,250,087 |
| 2022-02-10 | 142.07 | 143.61 | 140.88 | 141.54 | 135.16 | 1,359,203 |
| 2022-02-09 | 142.48 | 143.56 | 141.03 | 142.92 | 136.48 | 1,506,066 |
| 2022-02-08 | 139.57 | 142.98 | 138.92 | 142.24 | 135.83 | 2,163,104 |
| 2022-02-07 | 137.02 | 140.24 | 135.39 | 139.41 | 133.13 | 1,737,687 |
| 2022-02-04 | 136.22 | 137.79 | 134.63 | 136.61 | 130.45 | 1,357,829 |
| 2022-02-03 | 137.09 | 139.32 | 135.25 | 137.88 | 131.67 | 1,114,438 |
| 2022-02-02 | 134.33 | 137.99 | 132.00 | 136.08 | 129.95 | 1,849,995 |
| 2022-02-01 | 135.94 | 137.69 | 135.35 | 137.66 | 131.46 | 1,853,844 |
| 2022-01-31 | 135.85 | 136.63 | 134.48 | 136.20 | 130.06 | 1,102,851 |
| 2022-01-28 | 134.55 | 136.88 | 132.75 | 136.80 | 130.64 | 858,901 |
| 2022-01-27 | 131.03 | 135.10 | 131.03 | 134.69 | 128.62 | 1,266,206 |
| 2022-01-26 | 130.75 | 132.31 | 129.10 | 130.55 | 124.67 | 813,698 |
| 2022-01-25 | 130.60 | 131.75 | 127.98 | 131.06 | 125.15 | 699,917 |
| 2022-01-24 | 130.08 | 132.00 | 127.94 | 131.55 | 125.62 | 1,353,920 |
| 2022-01-21 | 133.62 | 134.11 | 131.00 | 131.52 | 125.59 | 715,886 |
| 2022-01-20 | 132.46 | 134.98 | 132.37 | 132.88 | 126.89 | 635,660 |
| 2022-01-19 | 133.80 | 135.23 | 132.12 | 132.39 | 126.42 | 894,114 |
| 2022-01-18 | 135.93 | 135.95 | 132.80 | 133.81 | 127.78 | 888,367 |
| 2022-01-14 | 134.75 | 136.31 | 133.33 | 136.20 | 130.06 | 926,949 |
| 2022-01-13 | 135.50 | 136.26 | 134.57 | 134.89 | 128.81 | 883,617 |
| 2022-01-12 | 135.84 | 135.87 | 133.83 | 135.71 | 129.60 | 937,283 |
| 2022-01-11 | 135.00 | 136.95 | 134.80 | 136.45 | 130.30 | 1,572,785 |
| 2022-01-10 | 131.30 | 134.77 | 130.05 | 134.64 | 128.57 | 1,197,300 |
| 2022-01-07 | 131.11 | 133.48 | 128.90 | 133.12 | 127.12 | 1,106,632 |
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.