Cencora, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 339.92 | 343.60 | 337.02 | 337.81 | 335.26 | 1,279,463 |
| 2025-10-30 | 343.20 | 350.46 | 340.17 | 341.21 | 338.63 | 1,353,588 |
| 2025-10-29 | 336.60 | 338.22 | 331.40 | 333.17 | 330.65 | 1,472,889 |
| 2025-10-28 | 335.54 | 337.82 | 332.53 | 335.64 | 333.10 | 1,166,003 |
| 2025-10-27 | 333.43 | 336.07 | 330.93 | 336.05 | 333.51 | 858,990 |
| 2025-10-24 | 328.99 | 334.34 | 327.18 | 332.71 | 330.19 | 911,825 |
| 2025-10-23 | 330.30 | 331.94 | 327.59 | 328.56 | 326.08 | 1,197,546 |
| 2025-10-22 | 329.19 | 331.73 | 326.42 | 330.80 | 328.30 | 908,032 |
| 2025-10-21 | 326.70 | 328.89 | 324.35 | 328.82 | 326.33 | 972,215 |
| 2025-10-20 | 325.31 | 329.58 | 323.36 | 327.39 | 324.91 | 1,051,052 |
| 2025-10-17 | 319.75 | 325.70 | 319.37 | 324.69 | 322.23 | 1,177,570 |
| 2025-10-16 | 319.65 | 321.87 | 318.10 | 319.40 | 316.98 | 1,399,196 |
| 2025-10-15 | 316.25 | 320.37 | 316.25 | 319.61 | 317.19 | 799,756 |
| 2025-10-14 | 318.95 | 319.39 | 314.50 | 317.93 | 315.53 | 727,440 |
| 2025-10-13 | 313.58 | 319.87 | 313.58 | 317.00 | 314.60 | 1,512,850 |
| 2025-10-10 | 316.58 | 319.68 | 314.71 | 318.00 | 315.60 | 1,455,408 |
| 2025-10-09 | 310.54 | 314.26 | 307.87 | 314.12 | 311.74 | 929,570 |
| 2025-10-08 | 308.82 | 310.84 | 305.65 | 310.61 | 308.26 | 676,885 |
| 2025-10-07 | 304.13 | 308.78 | 301.36 | 308.71 | 306.38 | 875,932 |
| 2025-10-06 | 299.71 | 305.67 | 299.26 | 305.30 | 302.99 | 1,117,557 |
| 2025-10-03 | 307.87 | 308.54 | 296.08 | 302.76 | 300.47 | 1,253,388 |
| 2025-10-02 | 308.26 | 311.80 | 304.65 | 308.57 | 306.24 | 919,444 |
| 2025-10-01 | 313.28 | 315.23 | 309.92 | 311.77 | 309.41 | 1,517,632 |
| 2025-09-30 | 307.88 | 312.73 | 306.60 | 312.53 | 310.17 | 1,473,644 |
| 2025-09-29 | 306.05 | 309.58 | 305.54 | 308.07 | 305.74 | 1,030,829 |
| 2025-09-26 | 301.17 | 307.31 | 299.25 | 307.00 | 304.68 | 1,598,776 |
| 2025-09-25 | 310.00 | 310.00 | 289.81 | 298.82 | 296.56 | 1,988,363 |
| 2025-09-24 | 301.70 | 309.64 | 301.20 | 308.36 | 306.03 | 1,549,331 |
| 2025-09-23 | 290.40 | 302.93 | 290.00 | 302.40 | 300.11 | 1,328,553 |
| 2025-09-22 | 290.02 | 292.30 | 285.83 | 288.79 | 286.61 | 1,097,371 |
| 2025-09-19 | 291.55 | 293.71 | 289.51 | 290.02 | 287.83 | 7,226,422 |
| 2025-09-18 | 287.61 | 291.25 | 285.76 | 290.84 | 288.64 | 1,321,724 |
| 2025-09-17 | 292.17 | 293.03 | 287.63 | 289.08 | 286.89 | 1,761,619 |
| 2025-09-16 | 291.55 | 292.92 | 287.30 | 290.00 | 287.81 | 1,792,785 |
| 2025-09-15 | 301.40 | 303.30 | 291.32 | 291.40 | 289.20 | 2,330,468 |
| 2025-09-12 | 302.22 | 307.51 | 301.99 | 302.52 | 300.23 | 1,189,360 |
| 2025-09-11 | 297.32 | 303.62 | 295.68 | 302.80 | 300.51 | 1,429,003 |
| 2025-09-10 | 297.50 | 301.18 | 295.22 | 296.32 | 294.08 | 1,378,288 |
| 2025-09-09 | 298.58 | 300.25 | 296.29 | 298.67 | 296.41 | 1,720,369 |
| 2025-09-08 | 292.77 | 298.30 | 290.67 | 297.86 | 295.61 | 2,794,170 |
| 2025-09-05 | 290.85 | 293.79 | 290.05 | 292.50 | 290.29 | 1,012,863 |
| 2025-09-04 | 295.60 | 298.09 | 291.19 | 292.70 | 290.49 | 1,246,214 |
| 2025-09-03 | 295.02 | 296.00 | 292.74 | 295.14 | 292.91 | 1,225,287 |
| 2025-09-02 | 291.97 | 297.16 | 290.99 | 294.85 | 292.62 | 1,452,089 |
| 2025-08-29 | 291.00 | 292.02 | 289.30 | 291.61 | 289.40 | 1,123,273 |
| 2025-08-28 | 289.83 | 290.78 | 287.84 | 289.89 | 287.70 | 1,058,448 |
| 2025-08-27 | 290.68 | 292.47 | 288.69 | 290.56 | 288.36 | 880,171 |
| 2025-08-26 | 288.67 | 289.89 | 287.29 | 289.70 | 287.51 | 1,413,672 |
| 2025-08-25 | 292.56 | 293.81 | 287.79 | 288.30 | 286.12 | 1,281,694 |
| 2025-08-22 | 304.59 | 305.27 | 291.48 | 292.60 | 290.39 | 1,706,556 |
| 2025-08-21 | 303.87 | 306.28 | 302.42 | 303.23 | 300.94 | 2,276,842 |
| 2025-08-20 | 296.56 | 303.87 | 296.00 | 303.69 | 301.39 | 1,071,686 |
| 2025-08-19 | 289.98 | 295.75 | 288.32 | 294.71 | 292.48 | 913,488 |
| 2025-08-18 | 293.53 | 295.58 | 290.22 | 290.35 | 288.15 | 1,185,616 |
| 2025-08-15 | 295.96 | 297.63 | 292.80 | 292.82 | 290.61 | 1,109,031 |
| 2025-08-14 | 288.69 | 297.43 | 288.69 | 294.87 | 292.09 | 1,248,029 |
| 2025-08-13 | 291.29 | 293.57 | 289.09 | 291.04 | 288.30 | 1,353,599 |
| 2025-08-12 | 286.56 | 290.26 | 278.20 | 289.15 | 286.43 | 2,022,112 |
| 2025-08-11 | 286.25 | 292.76 | 285.06 | 290.70 | 287.96 | 1,839,166 |
| 2025-08-08 | 279.03 | 285.99 | 279.03 | 285.13 | 282.45 | 1,106,201 |
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.