Cencora, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 281.19 | 283.97 | 275.14 | 278.40 | 275.78 | 1,732,273 |
| 2025-08-06 | 282.11 | 287.27 | 273.43 | 283.78 | 281.11 | 2,379,374 |
| 2025-08-05 | 291.32 | 294.88 | 290.99 | 292.35 | 289.60 | 1,498,487 |
| 2025-08-04 | 287.79 | 293.64 | 287.75 | 293.64 | 290.88 | 1,000,330 |
| 2025-08-01 | 288.49 | 290.08 | 285.02 | 288.35 | 285.64 | 1,140,212 |
| 2025-07-31 | 290.87 | 292.00 | 281.84 | 286.08 | 283.39 | 1,226,598 |
| 2025-07-30 | 288.54 | 292.27 | 288.54 | 291.80 | 289.05 | 649,686 |
| 2025-07-29 | 285.49 | 290.88 | 285.07 | 289.77 | 287.04 | 1,092,554 |
| 2025-07-28 | 290.94 | 290.94 | 284.10 | 286.20 | 283.51 | 997,900 |
| 2025-07-25 | 290.89 | 293.15 | 289.40 | 290.36 | 287.63 | 785,268 |
| 2025-07-24 | 292.30 | 294.45 | 289.49 | 290.45 | 287.72 | 902,930 |
| 2025-07-23 | 293.31 | 293.99 | 290.84 | 293.44 | 290.68 | 936,261 |
| 2025-07-22 | 292.67 | 296.49 | 290.96 | 292.97 | 290.21 | 868,272 |
| 2025-07-21 | 291.66 | 294.63 | 289.47 | 292.67 | 289.91 | 789,432 |
| 2025-07-18 | 294.11 | 295.48 | 291.90 | 292.87 | 290.11 | 1,049,489 |
| 2025-07-17 | 295.81 | 297.08 | 291.19 | 294.38 | 291.61 | 803,588 |
| 2025-07-16 | 297.19 | 298.21 | 293.81 | 297.83 | 295.03 | 1,323,727 |
| 2025-07-15 | 296.26 | 298.44 | 293.94 | 294.65 | 291.88 | 916,423 |
| 2025-07-14 | 294.61 | 298.41 | 294.61 | 297.06 | 294.26 | 918,686 |
| 2025-07-11 | 295.51 | 296.82 | 293.55 | 295.21 | 292.43 | 970,825 |
| 2025-07-10 | 299.95 | 301.22 | 295.00 | 297.32 | 294.52 | 1,073,437 |
| 2025-07-09 | 299.09 | 300.37 | 295.01 | 300.16 | 297.33 | 762,293 |
| 2025-07-08 | 300.61 | 303.18 | 297.88 | 298.03 | 295.22 | 1,168,877 |
| 2025-07-07 | 296.84 | 302.71 | 295.71 | 302.50 | 299.65 | 1,597,819 |
| 2025-07-03 | 292.52 | 296.23 | 290.88 | 296.23 | 293.44 | 614,990 |
| 2025-07-02 | 293.75 | 297.63 | 289.03 | 291.17 | 288.43 | 1,220,222 |
| 2025-07-01 | 300.42 | 302.53 | 292.18 | 295.33 | 292.55 | 2,064,543 |
| 2025-06-30 | 300.45 | 301.87 | 297.71 | 299.85 | 297.03 | 1,299,047 |
| 2025-06-27 | 296.01 | 300.28 | 295.64 | 299.42 | 296.60 | 2,171,838 |
| 2025-06-26 | 294.44 | 299.66 | 293.47 | 296.58 | 293.79 | 1,661,304 |
| 2025-06-25 | 294.50 | 294.94 | 291.49 | 292.32 | 289.57 | 885,012 |
| 2025-06-24 | 292.62 | 294.43 | 287.43 | 294.12 | 291.35 | 1,190,418 |
| 2025-06-23 | 295.79 | 297.29 | 290.87 | 293.13 | 290.37 | 1,516,711 |
| 2025-06-20 | 296.57 | 297.50 | 292.93 | 293.66 | 290.90 | 3,544,178 |
| 2025-06-18 | 292.69 | 298.14 | 292.69 | 296.75 | 293.96 | 1,167,468 |
| 2025-06-17 | 292.25 | 295.32 | 292.25 | 293.20 | 290.44 | 971,574 |
| 2025-06-16 | 294.55 | 296.08 | 290.38 | 292.50 | 289.75 | 1,064,326 |
| 2025-06-13 | 295.09 | 296.94 | 293.21 | 295.54 | 292.76 | 967,012 |
| 2025-06-12 | 288.44 | 295.19 | 287.40 | 295.04 | 292.26 | 1,418,258 |
| 2025-06-11 | 284.07 | 288.08 | 284.07 | 286.64 | 283.94 | 1,171,337 |
| 2025-06-10 | 283.34 | 285.57 | 281.57 | 284.24 | 281.56 | 1,239,439 |
| 2025-06-09 | 286.68 | 287.61 | 282.16 | 283.95 | 281.28 | 1,120,523 |
| 2025-06-06 | 285.89 | 289.75 | 285.24 | 288.94 | 286.22 | 1,302,621 |
| 2025-06-05 | 289.22 | 289.68 | 286.58 | 288.41 | 285.69 | 1,190,062 |
| 2025-06-04 | 291.31 | 292.35 | 288.74 | 289.02 | 286.30 | 811,437 |
| 2025-06-03 | 295.52 | 296.70 | 288.20 | 291.55 | 288.81 | 1,368,119 |
| 2025-06-02 | 290.29 | 292.20 | 288.51 | 292.07 | 289.32 | 1,150,667 |
| 2025-05-30 | 290.87 | 295.25 | 290.03 | 291.24 | 288.50 | 3,890,003 |
| 2025-05-29 | 288.00 | 291.08 | 285.98 | 290.69 | 287.95 | 919,384 |
| 2025-05-28 | 291.61 | 293.76 | 288.89 | 289.19 | 286.47 | 983,396 |
| 2025-05-27 | 293.00 | 294.18 | 292.25 | 293.39 | 290.63 | 1,241,491 |
| 2025-05-23 | 292.32 | 293.42 | 289.23 | 292.35 | 289.60 | 1,356,523 |
| 2025-05-22 | 290.94 | 292.87 | 288.55 | 290.11 | 287.38 | 1,057,858 |
| 2025-05-21 | 291.33 | 293.61 | 291.13 | 291.36 | 288.62 | 947,248 |
| 2025-05-20 | 293.58 | 296.95 | 291.34 | 292.93 | 290.17 | 1,540,157 |
| 2025-05-19 | 291.43 | 294.05 | 290.74 | 292.63 | 289.88 | 1,553,518 |
| 2025-05-16 | 285.76 | 290.54 | 285.48 | 290.22 | 287.49 | 1,355,712 |
| 2025-05-15 | 280.00 | 286.35 | 278.87 | 285.97 | 282.73 | 1,507,747 |
| 2025-05-14 | 280.29 | 283.09 | 278.33 | 279.15 | 275.99 | 1,494,151 |
| 2025-05-13 | 278.50 | 280.19 | 276.18 | 279.00 | 275.84 | 1,980,093 |
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.