Cencora, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 131.11 | 133.48 | 128.90 | 133.12 | 127.12 | 1,106,632 |
| 2022-01-06 | 132.67 | 133.00 | 130.16 | 130.45 | 124.57 | 668,303 |
| 2022-01-05 | 131.69 | 135.10 | 131.69 | 132.50 | 126.53 | 913,666 |
| 2022-01-04 | 132.78 | 133.28 | 130.54 | 131.36 | 125.44 | 1,111,402 |
| 2022-01-03 | 132.58 | 132.92 | 130.87 | 132.62 | 126.64 | 977,916 |
| 2021-12-31 | 133.83 | 134.17 | 132.84 | 132.89 | 126.90 | 581,042 |
| 2021-12-30 | 134.00 | 135.26 | 133.35 | 133.77 | 127.74 | 540,123 |
| 2021-12-29 | 132.36 | 133.67 | 132.19 | 133.34 | 127.33 | 787,708 |
| 2021-12-28 | 131.76 | 132.85 | 131.50 | 132.36 | 126.40 | 602,175 |
| 2021-12-27 | 129.92 | 132.15 | 129.60 | 131.90 | 125.96 | 497,696 |
| 2021-12-23 | 128.30 | 129.92 | 127.75 | 129.53 | 123.69 | 717,817 |
| 2021-12-22 | 127.35 | 128.66 | 126.61 | 127.81 | 122.05 | 602,694 |
| 2021-12-21 | 126.84 | 129.50 | 126.75 | 127.61 | 121.86 | 1,324,973 |
| 2021-12-20 | 124.71 | 126.29 | 123.21 | 126.01 | 120.33 | 766,247 |
| 2021-12-17 | 124.66 | 126.36 | 123.61 | 125.18 | 119.54 | 1,434,968 |
| 2021-12-16 | 124.33 | 125.99 | 123.52 | 123.98 | 118.39 | 840,326 |
| 2021-12-15 | 123.17 | 124.05 | 122.47 | 123.77 | 118.19 | 776,688 |
| 2021-12-14 | 122.23 | 125.15 | 122.23 | 123.30 | 117.74 | 999,311 |
| 2021-12-13 | 123.13 | 123.51 | 121.00 | 122.52 | 117.00 | 541,719 |
| 2021-12-10 | 122.30 | 123.50 | 121.75 | 123.13 | 117.58 | 1,229,071 |
| 2021-12-09 | 120.32 | 122.36 | 119.84 | 121.69 | 116.21 | 1,025,252 |
| 2021-12-08 | 120.41 | 121.49 | 119.44 | 120.85 | 115.40 | 868,114 |
| 2021-12-07 | 119.34 | 120.64 | 118.46 | 119.52 | 114.13 | 846,716 |
| 2021-12-06 | 118.45 | 120.58 | 117.77 | 118.90 | 113.54 | 1,116,217 |
| 2021-12-03 | 116.88 | 118.81 | 115.79 | 116.76 | 111.50 | 1,251,239 |
| 2021-12-02 | 114.51 | 116.53 | 113.68 | 115.80 | 110.58 | 1,348,975 |
| 2021-12-01 | 116.42 | 117.14 | 114.03 | 114.08 | 108.94 | 1,198,322 |
| 2021-11-30 | 119.65 | 120.02 | 115.41 | 115.75 | 110.53 | 3,201,344 |
| 2021-11-29 | 120.75 | 121.63 | 119.64 | 120.23 | 114.81 | 896,299 |
| 2021-11-26 | 121.92 | 123.64 | 119.93 | 120.23 | 114.81 | 613,655 |
| 2021-11-24 | 123.23 | 124.96 | 122.79 | 123.44 | 117.88 | 577,037 |
| 2021-11-23 | 121.27 | 124.24 | 120.99 | 123.66 | 118.09 | 1,288,760 |
| 2021-11-22 | 120.34 | 122.59 | 119.79 | 121.12 | 115.66 | 1,032,983 |
| 2021-11-19 | 125.49 | 126.15 | 120.39 | 120.52 | 115.09 | 1,533,821 |
| 2021-11-18 | 125.03 | 125.03 | 123.73 | 124.49 | 118.88 | 592,691 |
| 2021-11-17 | 123.81 | 125.09 | 123.07 | 124.67 | 119.05 | 1,298,083 |
| 2021-11-16 | 124.35 | 125.33 | 123.81 | 123.86 | 118.28 | 849,665 |
| 2021-11-15 | 125.34 | 125.68 | 124.02 | 124.42 | 118.81 | 663,540 |
| 2021-11-12 | 126.23 | 127.14 | 124.81 | 125.34 | 119.69 | 737,282 |
| 2021-11-11 | 125.10 | 125.89 | 123.87 | 125.69 | 119.59 | 529,718 |
| 2021-11-10 | 125.03 | 126.14 | 124.93 | 125.68 | 119.58 | 601,943 |
| 2021-11-09 | 125.63 | 126.38 | 124.53 | 124.67 | 118.62 | 940,253 |
| 2021-11-08 | 127.38 | 128.00 | 125.76 | 125.98 | 119.86 | 974,197 |
| 2021-11-05 | 126.54 | 129.55 | 126.17 | 127.57 | 121.38 | 762,788 |
| 2021-11-04 | 126.00 | 128.09 | 123.20 | 126.78 | 120.62 | 974,246 |
| 2021-11-03 | 124.82 | 128.62 | 124.58 | 128.29 | 122.06 | 1,138,020 |
| 2021-11-02 | 124.49 | 126.48 | 122.74 | 125.20 | 119.12 | 1,210,625 |
| 2021-11-01 | 122.42 | 123.75 | 122.20 | 122.81 | 116.85 | 691,559 |
| 2021-10-29 | 120.05 | 122.18 | 119.62 | 122.02 | 116.10 | 633,446 |
| 2021-10-28 | 119.99 | 121.05 | 119.68 | 120.70 | 114.84 | 515,905 |
| 2021-10-27 | 122.56 | 122.56 | 119.54 | 119.55 | 113.75 | 582,489 |
| 2021-10-26 | 123.04 | 123.68 | 122.00 | 122.96 | 116.99 | 374,249 |
| 2021-10-25 | 123.35 | 123.96 | 122.41 | 122.60 | 116.65 | 406,999 |
| 2021-10-22 | 122.94 | 123.67 | 122.70 | 123.32 | 117.33 | 364,148 |
| 2021-10-21 | 122.69 | 123.12 | 121.95 | 122.71 | 116.75 | 449,307 |
| 2021-10-20 | 119.73 | 123.28 | 119.73 | 122.25 | 116.31 | 623,331 |
← NewerPage 21 of 21 · 1,256 trading days
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.