Cencora, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 307.14 | 313.57 | 306.62 | 310.16 | 308.85 | 1,167,401 |
| 2026-04-24 | 309.63 | 310.07 | 303.80 | 308.19 | 306.89 | 1,609,956 |
| 2026-04-23 | 310.84 | 311.47 | 304.68 | 311.39 | 310.07 | 1,262,956 |
| 2026-04-22 | 311.01 | 312.83 | 304.34 | 308.30 | 307.00 | 2,215,583 |
| 2026-04-21 | 322.00 | 322.00 | 311.88 | 312.39 | 311.07 | 1,966,522 |
| 2026-04-20 | 327.20 | 327.99 | 320.02 | 323.01 | 321.64 | 1,133,174 |
| 2026-04-17 | 321.72 | 327.71 | 318.06 | 327.56 | 326.17 | 1,670,810 |
| 2026-04-16 | 317.84 | 323.66 | 317.59 | 322.37 | 321.01 | 1,233,656 |
| 2026-04-15 | 318.46 | 320.61 | 315.19 | 317.58 | 316.24 | 1,237,802 |
| 2026-04-14 | 318.33 | 321.53 | 316.33 | 319.90 | 318.55 | 1,082,145 |
| 2026-04-13 | 321.05 | 322.94 | 314.51 | 319.12 | 317.77 | 1,230,134 |
| 2026-04-10 | 321.16 | 322.78 | 314.51 | 320.82 | 319.46 | 1,028,767 |
| 2026-04-09 | 324.21 | 325.91 | 319.72 | 322.46 | 321.10 | 1,197,046 |
| 2026-04-08 | 323.45 | 325.14 | 315.00 | 324.93 | 323.56 | 929,722 |
| 2026-04-07 | 321.86 | 322.94 | 318.24 | 320.89 | 319.53 | 1,253,480 |
| 2026-04-06 | 321.45 | 323.75 | 316.23 | 320.96 | 319.60 | 1,015,793 |
| 2026-04-02 | 317.32 | 324.88 | 314.36 | 324.80 | 323.43 | 1,266,195 |
| 2026-04-01 | 313.70 | 319.87 | 313.22 | 317.66 | 316.32 | 1,532,523 |
| 2026-03-31 | 313.81 | 314.66 | 308.48 | 314.14 | 312.81 | 1,770,930 |
| 2026-03-30 | 314.00 | 315.91 | 308.86 | 309.93 | 308.62 | 1,163,683 |
| 2026-03-27 | 317.82 | 317.82 | 310.23 | 312.45 | 311.13 | 1,592,399 |
| 2026-03-26 | 324.63 | 326.29 | 316.69 | 318.03 | 316.69 | 2,515,082 |
| 2026-03-25 | 325.80 | 328.29 | 322.78 | 325.08 | 323.71 | 1,214,149 |
| 2026-03-24 | 319.83 | 329.02 | 317.19 | 327.27 | 325.89 | 2,107,101 |
| 2026-03-23 | 329.77 | 331.27 | 320.20 | 320.61 | 319.25 | 1,382,667 |
| 2026-03-20 | 330.65 | 332.93 | 326.80 | 326.91 | 325.53 | 3,003,921 |
| 2026-03-19 | 327.23 | 334.09 | 325.90 | 331.74 | 330.34 | 3,123,754 |
| 2026-03-18 | 332.45 | 334.58 | 318.12 | 325.18 | 323.80 | 2,033,362 |
| 2026-03-17 | 340.00 | 342.15 | 329.03 | 334.71 | 333.29 | 1,611,820 |
| 2026-03-16 | 353.22 | 354.52 | 345.69 | 345.88 | 344.42 | 1,278,428 |
| 2026-03-13 | 355.44 | 356.08 | 348.92 | 349.95 | 348.47 | 1,026,738 |
| 2026-03-12 | 353.56 | 358.11 | 350.91 | 352.65 | 351.16 | 1,023,648 |
| 2026-03-11 | 354.56 | 354.56 | 346.92 | 350.30 | 348.82 | 835,215 |
| 2026-03-10 | 360.48 | 362.27 | 351.43 | 352.19 | 350.70 | 972,553 |
| 2026-03-09 | 358.10 | 362.06 | 354.90 | 361.80 | 360.27 | 783,012 |
| 2026-03-06 | 358.16 | 359.54 | 353.66 | 358.46 | 356.94 | 1,135,846 |
| 2026-03-05 | 364.55 | 364.73 | 351.25 | 359.28 | 357.76 | 1,695,739 |
| 2026-03-04 | 372.00 | 372.88 | 367.15 | 368.19 | 366.63 | 786,239 |
| 2026-03-03 | 368.88 | 373.77 | 362.64 | 371.44 | 369.87 | 1,190,764 |
| 2026-03-02 | 371.32 | 376.92 | 367.94 | 372.65 | 371.07 | 983,843 |
| 2026-02-27 | 367.64 | 374.05 | 366.87 | 372.14 | 370.57 | 1,406,845 |
| 2026-02-26 | 364.80 | 368.36 | 363.78 | 366.65 | 365.10 | 1,024,479 |
| 2026-02-25 | 365.00 | 366.43 | 362.00 | 363.03 | 361.49 | 707,755 |
| 2026-02-24 | 367.63 | 367.63 | 360.97 | 364.38 | 362.84 | 935,082 |
| 2026-02-23 | 360.42 | 367.69 | 359.44 | 366.03 | 364.48 | 919,483 |
| 2026-02-20 | 358.94 | 361.19 | 356.24 | 361.08 | 359.55 | 1,051,349 |
| 2026-02-19 | 360.90 | 362.74 | 358.73 | 359.11 | 357.59 | 711,198 |
| 2026-02-18 | 359.46 | 362.60 | 358.16 | 360.23 | 358.71 | 1,032,694 |
| 2026-02-17 | 361.34 | 364.24 | 356.23 | 359.97 | 358.45 | 853,777 |
| 2026-02-13 | 352.66 | 364.67 | 351.00 | 360.83 | 359.30 | 974,999 |
| 2026-02-12 | 365.63 | 374.89 | 347.03 | 351.06 | 348.98 | 2,065,522 |
| 2026-02-11 | 360.46 | 366.45 | 358.29 | 365.70 | 363.53 | 1,270,644 |
| 2026-02-10 | 362.47 | 364.10 | 358.23 | 360.00 | 357.86 | 1,525,260 |
| 2026-02-09 | 359.27 | 367.28 | 358.91 | 363.27 | 361.12 | 1,155,147 |
| 2026-02-06 | 354.59 | 360.62 | 351.45 | 359.25 | 357.12 | 1,198,395 |
| 2026-02-05 | 336.08 | 362.35 | 332.99 | 352.16 | 350.07 | 2,878,735 |
| 2026-02-04 | 345.00 | 356.97 | 328.01 | 329.97 | 328.01 | 3,229,551 |
| 2026-02-03 | 362.72 | 366.15 | 361.75 | 361.75 | 359.60 | 1,391,244 |
| 2026-02-02 | 360.58 | 364.27 | 356.87 | 363.56 | 361.40 | 1,015,314 |
| 2026-01-30 | 351.54 | 359.48 | 349.49 | 359.22 | 357.09 | 1,387,537 |
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.