Cencora, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 278.50 | 280.19 | 276.18 | 279.00 | 275.84 | 1,980,093 |
| 2025-05-12 | 275.97 | 278.69 | 271.00 | 278.38 | 275.23 | 3,769,335 |
| 2025-05-09 | 285.92 | 289.24 | 282.81 | 283.00 | 279.80 | 2,786,140 |
| 2025-05-08 | 301.00 | 303.13 | 282.98 | 283.77 | 280.56 | 4,123,837 |
| 2025-05-07 | 295.56 | 309.35 | 293.42 | 304.58 | 301.13 | 2,515,283 |
| 2025-05-06 | 292.29 | 293.80 | 290.05 | 290.81 | 287.52 | 1,364,117 |
| 2025-05-05 | 293.63 | 294.20 | 291.08 | 291.97 | 288.67 | 1,385,583 |
| 2025-05-02 | 292.63 | 293.90 | 290.20 | 292.12 | 288.81 | 1,046,830 |
| 2025-05-01 | 289.72 | 292.45 | 286.76 | 290.43 | 287.14 | 1,259,301 |
| 2025-04-30 | 291.78 | 293.28 | 288.87 | 292.67 | 289.36 | 1,620,335 |
| 2025-04-29 | 288.43 | 290.67 | 285.42 | 290.17 | 286.89 | 1,250,232 |
| 2025-04-28 | 287.00 | 288.19 | 285.11 | 287.75 | 284.49 | 1,334,132 |
| 2025-04-25 | 283.01 | 286.15 | 279.87 | 285.90 | 282.66 | 1,815,809 |
| 2025-04-24 | 283.81 | 284.65 | 280.50 | 282.39 | 279.19 | 1,928,185 |
| 2025-04-23 | 284.79 | 284.99 | 275.16 | 284.71 | 281.49 | 1,992,264 |
| 2025-04-22 | 281.81 | 286.35 | 280.15 | 286.27 | 283.03 | 2,165,777 |
| 2025-04-21 | 289.33 | 289.33 | 277.94 | 281.16 | 277.98 | 1,895,437 |
| 2025-04-17 | 283.01 | 287.84 | 281.65 | 286.74 | 283.49 | 1,618,802 |
| 2025-04-16 | 286.53 | 287.19 | 283.00 | 284.44 | 281.22 | 1,398,375 |
| 2025-04-15 | 286.34 | 286.34 | 282.21 | 284.54 | 281.32 | 1,124,582 |
| 2025-04-14 | 283.17 | 285.50 | 280.00 | 284.29 | 281.07 | 1,215,257 |
| 2025-04-11 | 277.84 | 286.51 | 277.51 | 284.33 | 281.11 | 1,509,324 |
| 2025-04-10 | 274.54 | 282.28 | 272.70 | 279.15 | 275.99 | 2,280,534 |
| 2025-04-09 | 271.70 | 282.63 | 269.37 | 273.89 | 270.79 | 4,241,608 |
| 2025-04-08 | 280.53 | 281.27 | 272.22 | 274.73 | 271.62 | 2,426,409 |
| 2025-04-07 | 272.43 | 280.35 | 267.40 | 274.56 | 271.45 | 2,766,382 |
| 2025-04-04 | 291.30 | 296.65 | 276.01 | 278.39 | 275.24 | 4,404,589 |
| 2025-04-03 | 281.70 | 291.83 | 280.03 | 289.36 | 286.08 | 3,339,432 |
| 2025-04-02 | 277.09 | 279.80 | 276.44 | 279.51 | 276.35 | 1,406,643 |
| 2025-04-01 | 279.02 | 280.00 | 275.75 | 277.41 | 274.27 | 1,322,308 |
| 2025-03-31 | 276.00 | 280.70 | 275.60 | 278.09 | 274.94 | 1,916,694 |
| 2025-03-28 | 274.80 | 275.57 | 273.40 | 275.21 | 272.09 | 1,153,866 |
| 2025-03-27 | 273.07 | 274.93 | 271.17 | 273.97 | 270.87 | 1,015,611 |
| 2025-03-26 | 269.21 | 271.86 | 267.90 | 271.39 | 268.32 | 1,036,197 |
| 2025-03-25 | 269.51 | 270.78 | 265.59 | 268.48 | 265.44 | 1,448,889 |
| 2025-03-24 | 268.28 | 269.85 | 266.70 | 267.50 | 264.47 | 1,056,808 |
| 2025-03-21 | 268.10 | 271.08 | 266.38 | 267.43 | 264.40 | 6,526,605 |
| 2025-03-20 | 266.31 | 267.92 | 264.33 | 267.84 | 264.81 | 1,496,787 |
| 2025-03-19 | 264.05 | 267.49 | 262.73 | 265.81 | 262.80 | 1,479,235 |
| 2025-03-18 | 260.93 | 265.44 | 260.23 | 264.14 | 261.15 | 1,745,611 |
| 2025-03-17 | 257.27 | 261.84 | 255.76 | 260.96 | 258.01 | 1,240,271 |
| 2025-03-14 | 255.59 | 258.46 | 252.49 | 258.07 | 255.15 | 925,116 |
| 2025-03-13 | 254.78 | 256.37 | 253.28 | 256.01 | 253.11 | 1,038,565 |
| 2025-03-12 | 259.45 | 259.98 | 251.94 | 254.00 | 251.12 | 1,833,855 |
| 2025-03-11 | 262.92 | 263.70 | 256.55 | 260.67 | 257.72 | 2,532,683 |
| 2025-03-10 | 254.27 | 262.56 | 254.18 | 261.56 | 258.60 | 2,307,563 |
| 2025-03-07 | 253.31 | 257.99 | 252.11 | 254.58 | 251.70 | 2,250,571 |
| 2025-03-06 | 249.41 | 253.95 | 248.59 | 253.77 | 250.90 | 1,477,075 |
| 2025-03-05 | 252.02 | 255.16 | 250.58 | 251.53 | 248.68 | 1,520,586 |
| 2025-03-04 | 255.80 | 257.93 | 252.55 | 253.28 | 250.41 | 1,707,668 |
| 2025-03-03 | 253.54 | 258.07 | 252.96 | 255.38 | 252.49 | 1,368,096 |
| 2025-02-28 | 250.65 | 253.57 | 248.63 | 253.54 | 250.67 | 2,163,961 |
| 2025-02-27 | 251.08 | 252.20 | 248.11 | 249.01 | 246.19 | 1,655,020 |
| 2025-02-26 | 249.34 | 253.47 | 248.85 | 250.65 | 247.81 | 1,406,633 |
| 2025-02-25 | 245.01 | 250.75 | 244.97 | 250.53 | 247.69 | 1,737,363 |
| 2025-02-24 | 242.17 | 246.11 | 241.48 | 244.24 | 241.48 | 1,068,428 |
| 2025-02-21 | 241.45 | 243.49 | 240.72 | 241.43 | 238.70 | 1,060,827 |
| 2025-02-20 | 245.00 | 245.24 | 242.15 | 243.46 | 240.70 | 1,188,505 |
| 2025-02-19 | 241.56 | 246.49 | 240.10 | 245.42 | 242.64 | 1,558,569 |
| 2025-02-18 | 240.86 | 243.33 | 237.71 | 241.44 | 238.71 | 1,285,166 |
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.